CICT Mobile Communication Technology Co., Ltd. (SHA:688387)
China · Delayed Price · Currency is CNY 12.15
+1.04 (9.36%)
At close: Dec 26, 2025
SHA:688387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 11.00 | 12.36 | 10.94 | 12.15 | 12.15 | 9.36% | 246,925,500 |
| Dec 25, 2025 | 9.67 | 11.11 | 9.60 | 11.11 | 11.11 | 15.49% | 218,034,300 |
| Dec 24, 2025 | 9.24 | 9.80 | 9.11 | 9.62 | 9.62 | 3.66% | 161,568,200 |
| Dec 23, 2025 | 9.94 | 10.24 | 9.18 | 9.28 | 9.28 | -5.40% | 210,569,000 |
| Dec 22, 2025 | 10.50 | 10.71 | 9.78 | 9.81 | 9.81 | -3.92% | 201,754,900 |
| Dec 19, 2025 | 9.39 | 10.85 | 9.39 | 10.21 | 10.21 | 12.94% | 260,522,400 |
| Dec 18, 2025 | 8.33 | 9.39 | 8.31 | 9.04 | 9.04 | 8.52% | 198,554,000 |
| Dec 17, 2025 | 8.61 | 9.26 | 8.32 | 8.33 | 8.33 | -2.91% | 157,263,200 |
| Dec 16, 2025 | 8.43 | 8.75 | 8.18 | 8.58 | 8.58 | 0.82% | 154,563,100 |
| Dec 15, 2025 | 8.40 | 8.74 | 8.11 | 8.51 | 8.51 | 0.83% | 133,111,700 |
| Dec 12, 2025 | 8.37 | 8.65 | 8.21 | 8.44 | 8.44 | 0.36% | 169,566,800 |
| Dec 11, 2025 | 7.40 | 8.81 | 7.31 | 8.41 | 8.41 | 14.58% | 246,059,700 |
| Dec 10, 2025 | 7.37 | 7.48 | 7.26 | 7.34 | 7.34 | -0.68% | 56,560,140 |
| Dec 9, 2025 | 7.53 | 7.61 | 7.37 | 7.39 | 7.39 | -1.86% | 62,487,740 |
| Dec 8, 2025 | 7.55 | 7.92 | 7.44 | 7.53 | 7.53 | 2.03% | 118,273,214 |
| Dec 5, 2025 | 7.12 | 7.40 | 7.04 | 7.38 | 7.38 | 3.80% | 87,909,360 |
| Dec 4, 2025 | 6.95 | 7.14 | 6.95 | 7.11 | 7.11 | 1.28% | 50,960,190 |
| Dec 3, 2025 | 7.09 | 7.23 | 6.87 | 7.02 | 7.02 | -0.99% | 59,752,730 |
| Dec 2, 2025 | 7.10 | 7.14 | 7.00 | 7.09 | 7.09 | -0.14% | 40,275,035 |
| Dec 1, 2025 | 7.09 | 7.25 | 7.01 | 7.10 | 7.10 | 1.72% | 69,902,168 |
| Nov 28, 2025 | 6.89 | 7.02 | 6.85 | 6.98 | 6.98 | 1.60% | 46,114,320 |
| Nov 27, 2025 | 6.89 | 6.99 | 6.80 | 6.87 | 6.87 | -0.15% | 40,398,580 |
| Nov 26, 2025 | 7.01 | 7.03 | 6.87 | 6.88 | 6.88 | -1.01% | 44,654,992 |
| Nov 25, 2025 | 6.73 | 7.07 | 6.68 | 6.95 | 6.95 | 3.58% | 65,958,790 |
| Nov 24, 2025 | 6.59 | 6.78 | 6.59 | 6.71 | 6.71 | 3.55% | 52,614,440 |
| Nov 21, 2025 | 6.74 | 6.78 | 6.47 | 6.48 | 6.48 | -4.99% | 54,533,952 |
| Nov 20, 2025 | 6.78 | 6.92 | 6.64 | 6.82 | 6.82 | 1.49% | 40,634,790 |
| Nov 19, 2025 | 6.91 | 6.95 | 6.69 | 6.72 | 6.72 | -3.31% | 40,578,460 |
| Nov 18, 2025 | 7.02 | 7.02 | 6.85 | 6.95 | 6.95 | -1.56% | 50,206,950 |
| Nov 17, 2025 | 6.98 | 7.11 | 6.84 | 7.06 | 7.06 | 0.57% | 64,394,040 |
| Nov 14, 2025 | 6.99 | 7.41 | 6.92 | 7.02 | 7.02 | 1.15% | 97,922,610 |
| Nov 13, 2025 | 6.93 | 7.04 | 6.86 | 6.94 | 6.94 | -0.86% | 60,644,290 |
| Nov 12, 2025 | 6.82 | 7.03 | 6.65 | 7.00 | 7.00 | 3.09% | 63,687,020 |
| Nov 11, 2025 | 6.88 | 6.98 | 6.75 | 6.79 | 6.79 | -0.59% | 44,165,830 |
| Nov 10, 2025 | 6.93 | 7.18 | 6.81 | 6.83 | 6.83 | 1.19% | 80,329,590 |
| Nov 7, 2025 | 6.50 | 6.80 | 6.42 | 6.75 | 6.75 | 3.37% | 67,843,650 |
| Nov 6, 2025 | 6.52 | 6.63 | 6.45 | 6.53 | 6.53 | 0.77% | 33,674,700 |
| Nov 5, 2025 | 6.48 | 6.53 | 6.42 | 6.48 | 6.48 | 0.31% | 28,998,290 |
| Nov 4, 2025 | 6.60 | 6.62 | 6.43 | 6.46 | 6.46 | -2.71% | 33,091,520 |
| Nov 3, 2025 | 6.56 | 6.66 | 6.41 | 6.64 | 6.64 | 1.37% | 41,137,450 |
| Oct 31, 2025 | 6.74 | 6.75 | 6.52 | 6.55 | 6.55 | -2.96% | 51,698,370 |
| Oct 30, 2025 | 6.77 | 6.84 | 6.66 | 6.75 | 6.75 | -1.32% | 49,516,660 |
| Oct 29, 2025 | 6.70 | 7.09 | 6.69 | 6.84 | 6.84 | 4.27% | 80,747,790 |
| Oct 28, 2025 | 6.60 | 6.65 | 6.53 | 6.56 | 6.56 | -0.61% | 33,299,730 |
| Oct 27, 2025 | 6.67 | 6.75 | 6.53 | 6.60 | 6.60 | -1.20% | 52,493,740 |
| Oct 24, 2025 | 6.58 | 6.82 | 6.55 | 6.68 | 6.68 | 2.30% | 34,528,980 |
| Oct 23, 2025 | 6.57 | 6.58 | 6.41 | 6.53 | 6.53 | -1.06% | 24,688,070 |
| Oct 22, 2025 | 6.59 | 6.66 | 6.52 | 6.60 | 6.60 | -0.45% | 23,586,150 |
| Oct 21, 2025 | 6.54 | 6.75 | 6.50 | 6.63 | 6.63 | 1.69% | 29,290,790 |
| Oct 20, 2025 | 6.48 | 6.68 | 6.48 | 6.52 | 6.52 | 1.72% | 27,185,050 |