CICT Mobile Communication Technology Co., Ltd. (SHA:688387)
China · Delayed Price · Currency is CNY 6.68
+0.15 (2.30%)
At close: Oct 24, 2025
SHA:688387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.58 | 6.82 | 6.55 | 6.68 | 6.68 | 2.30% | 34,528,982 |
| Oct 23, 2025 | 6.57 | 6.58 | 6.41 | 6.53 | 6.53 | -1.06% | 24,688,078 |
| Oct 22, 2025 | 6.59 | 6.66 | 6.52 | 6.60 | 6.60 | -0.45% | 23,586,159 |
| Oct 21, 2025 | 6.54 | 6.75 | 6.50 | 6.63 | 6.63 | 1.69% | 29,290,792 |
| Oct 20, 2025 | 6.48 | 6.68 | 6.48 | 6.52 | 6.52 | 1.72% | 27,185,055 |
| Oct 17, 2025 | 6.72 | 6.76 | 6.40 | 6.41 | 6.41 | -4.61% | 35,431,168 |
| Oct 16, 2025 | 6.86 | 6.87 | 6.69 | 6.72 | 6.72 | -2.18% | 28,458,053 |
| Oct 15, 2025 | 6.76 | 7.00 | 6.71 | 6.87 | 6.87 | 1.93% | 39,776,490 |
| Oct 14, 2025 | 7.01 | 7.03 | 6.71 | 6.74 | 6.74 | -3.71% | 46,824,162 |
| Oct 13, 2025 | 6.76 | 7.03 | 6.73 | 7.00 | 7.00 | -0.28% | 40,180,761 |
| Oct 10, 2025 | 7.11 | 7.12 | 6.90 | 7.02 | 7.02 | -1.68% | 50,712,752 |
| Oct 9, 2025 | 7.03 | 7.31 | 6.98 | 7.14 | 7.14 | 2.88% | 81,036,662 |
| Sep 30, 2025 | 6.70 | 6.99 | 6.68 | 6.94 | 6.94 | 3.58% | 52,958,231 |
| Sep 29, 2025 | 6.61 | 6.70 | 6.56 | 6.70 | 6.70 | 1.36% | 40,126,264 |
| Sep 26, 2025 | 6.57 | 6.97 | 6.51 | 6.61 | 6.61 | 0.61% | 58,131,888 |
| Sep 25, 2025 | 6.55 | 6.63 | 6.51 | 6.57 | 6.57 | -0.15% | 25,161,616 |
| Sep 24, 2025 | 6.33 | 6.60 | 6.27 | 6.58 | 6.58 | 3.62% | 31,012,849 |
| Sep 23, 2025 | 6.45 | 6.53 | 6.22 | 6.35 | 6.35 | -1.70% | 35,482,906 |
| Sep 22, 2025 | 6.46 | 6.49 | 6.38 | 6.46 | 6.46 | - | 26,463,457 |
| Sep 19, 2025 | 6.48 | 6.60 | 6.42 | 6.46 | 6.46 | -0.15% | 23,173,146 |
| Sep 18, 2025 | 6.51 | 6.69 | 6.39 | 6.47 | 6.47 | -1.37% | 41,401,310 |
| Sep 17, 2025 | 6.57 | 6.63 | 6.48 | 6.56 | 6.56 | - | 24,441,851 |
| Sep 16, 2025 | 6.52 | 6.61 | 6.46 | 6.56 | 6.56 | 0.31% | 24,705,732 |
| Sep 15, 2025 | 6.68 | 6.71 | 6.54 | 6.54 | 6.54 | -1.80% | 30,302,492 |
| Sep 12, 2025 | 6.61 | 6.76 | 6.59 | 6.66 | 6.66 | - | 36,338,631 |
| Sep 11, 2025 | 6.42 | 6.67 | 6.40 | 6.66 | 6.66 | 2.62% | 49,590,005 |
| Sep 10, 2025 | 6.33 | 6.77 | 6.30 | 6.49 | 6.49 | 3.02% | 62,305,948 |
| Sep 9, 2025 | 6.50 | 6.62 | 6.26 | 6.30 | 6.30 | -2.48% | 42,772,320 |
| Sep 8, 2025 | 6.39 | 6.58 | 6.22 | 6.46 | 6.46 | 1.25% | 54,851,344 |
| Sep 5, 2025 | 6.18 | 6.39 | 6.11 | 6.38 | 6.38 | 3.24% | 40,529,286 |
| Sep 4, 2025 | 6.51 | 6.57 | 6.07 | 6.18 | 6.18 | -7.21% | 78,172,201 |
| Sep 3, 2025 | 6.83 | 6.87 | 6.62 | 6.66 | 6.66 | -2.49% | 37,338,494 |
| Sep 2, 2025 | 7.06 | 7.06 | 6.75 | 6.83 | 6.83 | -3.39% | 50,606,284 |
| Sep 1, 2025 | 7.09 | 7.18 | 6.96 | 7.07 | 7.07 | -0.14% | 55,255,013 |
| Aug 29, 2025 | 7.18 | 7.38 | 7.04 | 7.08 | 7.08 | -1.67% | 72,736,560 |
| Aug 28, 2025 | 7.13 | 7.58 | 6.98 | 7.20 | 7.20 | 5.42% | 125,920,602 |
| Aug 27, 2025 | 7.02 | 7.11 | 6.80 | 6.83 | 6.83 | -3.26% | 70,280,085 |
| Aug 26, 2025 | 7.13 | 7.22 | 7.00 | 7.06 | 7.06 | -0.98% | 83,247,781 |
| Aug 25, 2025 | 6.61 | 7.29 | 6.61 | 7.13 | 7.13 | 10.54% | 139,583,543 |
| Aug 22, 2025 | 6.32 | 6.48 | 6.29 | 6.45 | 6.45 | 2.06% | 40,134,598 |
| Aug 21, 2025 | 6.37 | 6.39 | 6.26 | 6.32 | 6.32 | -0.47% | 32,308,679 |
| Aug 20, 2025 | 6.38 | 6.38 | 6.22 | 6.35 | 6.35 | 0.79% | 36,061,752 |
| Aug 19, 2025 | 6.25 | 6.40 | 6.20 | 6.30 | 6.30 | 0.96% | 34,722,239 |
| Aug 18, 2025 | 6.10 | 6.35 | 6.10 | 6.24 | 6.24 | 2.30% | 46,360,940 |
| Aug 15, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.66% | 34,277,707 |
| Aug 14, 2025 | 6.22 | 6.26 | 6.04 | 6.06 | 6.06 | -2.57% | 39,900,452 |
| Aug 13, 2025 | 6.20 | 6.31 | 6.16 | 6.22 | 6.22 | 0.81% | 43,792,355 |
| Aug 12, 2025 | 6.30 | 6.35 | 6.12 | 6.17 | 6.17 | -1.91% | 53,633,394 |
| Aug 11, 2025 | 6.28 | 6.50 | 6.22 | 6.29 | 6.29 | 0.32% | 92,275,136 |
| Aug 8, 2025 | 6.05 | 6.60 | 5.96 | 6.27 | 6.27 | 4.85% | 112,478,572 |