CICT Mobile Communication Technology Co., Ltd. (SHA:688387)
China · Delayed Price · Currency is CNY 7.13
+0.68 (10.54%)
At close: Aug 25, 2025, 2:57 PM CST
SHA:688387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.02 | 7.11 | 6.80 | 6.83 | - | -3.26% | 70,280,085 |
| Aug 26, 2025 | 7.13 | 7.22 | 7.00 | 7.06 | - | -0.98% | 83,247,781 |
| Aug 25, 2025 | 6.61 | 7.29 | 6.61 | 7.13 | - | 10.54% | 139,583,543 |
| Aug 22, 2025 | 6.32 | 6.48 | 6.29 | 6.45 | - | 2.06% | 40,134,598 |
| Aug 21, 2025 | 6.37 | 6.39 | 6.26 | 6.32 | - | -0.47% | 32,308,679 |
| Aug 20, 2025 | 6.38 | 6.38 | 6.22 | 6.35 | - | 0.79% | 36,061,752 |
| Aug 19, 2025 | 6.25 | 6.40 | 6.20 | 6.30 | - | 0.96% | 34,722,239 |
| Aug 18, 2025 | 6.10 | 6.35 | 6.10 | 6.24 | - | 2.30% | 46,360,940 |
| Aug 15, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | - | 0.66% | 34,277,707 |
| Aug 14, 2025 | 6.22 | 6.26 | 6.04 | 6.06 | - | -2.57% | 39,900,452 |
| Aug 13, 2025 | 6.20 | 6.31 | 6.16 | 6.22 | - | 0.81% | 43,792,355 |
| Aug 12, 2025 | 6.30 | 6.35 | 6.12 | 6.17 | - | -1.91% | 53,633,394 |
| Aug 11, 2025 | 6.28 | 6.50 | 6.22 | 6.29 | - | 0.32% | 92,275,136 |
| Aug 8, 2025 | 6.05 | 6.60 | 5.96 | 6.27 | - | 4.85% | 112,478,572 |
| Aug 7, 2025 | 5.92 | 6.03 | 5.85 | 5.98 | - | 1.18% | 34,269,013 |
| Aug 6, 2025 | 5.77 | 5.99 | 5.73 | 5.91 | - | 2.60% | 35,758,148 |
| Aug 5, 2025 | 5.75 | 5.79 | 5.72 | 5.76 | - | 0.70% | 12,514,473 |
| Aug 4, 2025 | 5.69 | 5.74 | 5.67 | 5.72 | - | - | 11,152,999 |
| Aug 1, 2025 | 5.71 | 5.77 | 5.65 | 5.72 | - | 0.18% | 16,349,808 |
| Jul 31, 2025 | 5.78 | 5.84 | 5.68 | 5.71 | - | -1.04% | 19,347,351 |
| Jul 30, 2025 | 5.83 | 5.84 | 5.74 | 5.77 | - | -0.86% | 13,607,389 |
| Jul 29, 2025 | 5.80 | 5.83 | 5.73 | 5.82 | - | 0.52% | 13,542,377 |
| Jul 28, 2025 | 5.81 | 5.83 | 5.76 | 5.79 | - | -0.69% | 17,189,558 |
| Jul 25, 2025 | 5.78 | 5.83 | 5.74 | 5.83 | - | 1.22% | 17,940,413 |
| Jul 24, 2025 | 5.72 | 5.77 | 5.70 | 5.76 | - | 1.05% | 15,584,852 |
| Jul 23, 2025 | 5.75 | 5.76 | 5.68 | 5.70 | - | -0.87% | 20,456,446 |
| Jul 22, 2025 | 5.72 | 5.77 | 5.71 | 5.75 | - | 0.52% | 14,854,329 |
| Jul 21, 2025 | 5.70 | 5.74 | 5.69 | 5.72 | - | 0.53% | 12,197,022 |
| Jul 18, 2025 | 5.71 | 5.73 | 5.68 | 5.69 | - | - | 10,181,952 |
| Jul 17, 2025 | 5.64 | 5.70 | 5.62 | 5.69 | - | 0.89% | 11,249,967 |
| Jul 16, 2025 | 5.70 | 5.71 | 5.63 | 5.64 | - | -0.70% | 9,925,171 |
| Jul 15, 2025 | 5.70 | 5.72 | 5.61 | 5.68 | - | - | 11,437,149 |
| Jul 14, 2025 | 5.68 | 5.72 | 5.65 | 5.68 | - | 0.35% | 12,711,940 |
| Jul 11, 2025 | 5.67 | 5.68 | 5.62 | 5.66 | - | 0.18% | 11,676,583 |
| Jul 10, 2025 | 5.61 | 5.66 | 5.60 | 5.65 | - | 0.53% | 9,056,742 |
| Jul 9, 2025 | 5.60 | 5.64 | 5.57 | 5.62 | - | 0.36% | 10,163,018 |
| Jul 8, 2025 | 5.51 | 5.60 | 5.51 | 5.60 | - | 1.63% | 11,502,358 |
| Jul 7, 2025 | 5.54 | 5.54 | 5.51 | 5.51 | - | -0.54% | 7,960,165 |
| Jul 4, 2025 | 5.60 | 5.61 | 5.53 | 5.54 | - | -1.07% | 10,527,955 |
| Jul 3, 2025 | 5.61 | 5.64 | 5.58 | 5.60 | - | 0.36% | 10,181,796 |
| Jul 2, 2025 | 5.60 | 5.61 | 5.55 | 5.58 | - | -0.53% | 11,046,352 |
| Jul 1, 2025 | 5.65 | 5.67 | 5.56 | 5.61 | - | -0.71% | 14,250,329 |
| Jun 30, 2025 | 5.63 | 5.71 | 5.61 | 5.65 | - | 0.89% | 14,581,110 |
| Jun 27, 2025 | 5.61 | 5.63 | 5.58 | 5.60 | - | - | 10,445,733 |
| Jun 26, 2025 | 5.58 | 5.64 | 5.56 | 5.60 | - | 0.36% | 14,439,362 |
| Jun 25, 2025 | 5.55 | 5.60 | 5.53 | 5.58 | - | 0.18% | 11,480,400 |
| Jun 24, 2025 | 5.48 | 5.59 | 5.48 | 5.57 | - | 1.64% | 12,037,353 |
| Jun 23, 2025 | 5.33 | 5.50 | 5.32 | 5.48 | - | 2.62% | 10,949,752 |
| Jun 20, 2025 | 5.36 | 5.42 | 5.34 | 5.34 | - | -0.93% | 11,686,119 |
| Jun 19, 2025 | 5.50 | 5.51 | 5.36 | 5.39 | - | -1.64% | 11,771,310 |