CICT Mobile Communication Technology Co., Ltd. (SHA:688387)
China · Delayed Price · Currency is CNY 6.99
-0.03 (-0.43%)
Last updated: Nov 17, 2025, 1:27 PM CST
SHA:688387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.99 | 7.41 | 6.92 | 7.02 | 7.02 | 1.15% | 97,922,617 |
| Nov 13, 2025 | 6.93 | 7.04 | 6.86 | 6.94 | 6.94 | -0.86% | 60,644,292 |
| Nov 12, 2025 | 6.82 | 7.03 | 6.65 | 7.00 | 7.00 | 3.09% | 63,687,023 |
| Nov 11, 2025 | 6.88 | 6.98 | 6.75 | 6.79 | 6.79 | -0.59% | 44,165,839 |
| Nov 10, 2025 | 6.93 | 7.18 | 6.81 | 6.83 | 6.83 | 1.19% | 80,329,599 |
| Nov 7, 2025 | 6.50 | 6.80 | 6.42 | 6.75 | 6.75 | 3.37% | 67,843,652 |
| Nov 6, 2025 | 6.52 | 6.63 | 6.45 | 6.53 | 6.53 | 0.77% | 33,674,701 |
| Nov 5, 2025 | 6.48 | 6.53 | 6.42 | 6.48 | 6.48 | 0.31% | 28,998,291 |
| Nov 4, 2025 | 6.60 | 6.62 | 6.43 | 6.46 | 6.46 | -2.71% | 33,091,522 |
| Nov 3, 2025 | 6.56 | 6.66 | 6.41 | 6.64 | 6.64 | 1.37% | 41,137,453 |
| Oct 31, 2025 | 6.74 | 6.75 | 6.52 | 6.55 | 6.55 | -2.96% | 51,698,376 |
| Oct 30, 2025 | 6.77 | 6.84 | 6.66 | 6.75 | 6.75 | -1.32% | 49,516,663 |
| Oct 29, 2025 | 6.70 | 7.09 | 6.69 | 6.84 | 6.84 | 4.27% | 80,747,799 |
| Oct 28, 2025 | 6.60 | 6.65 | 6.53 | 6.56 | 6.56 | -0.61% | 33,299,734 |
| Oct 27, 2025 | 6.67 | 6.75 | 6.53 | 6.60 | 6.60 | -1.20% | 52,493,744 |
| 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 |