Skip to main content
logo
CICT Mobile Communication Technology Co., Ltd. (SHA:688387)
China flag China · Delayed Price · Currency is CNY
19.58
+1.47 (8.12%)
Apr 30, 2026, 4:00 PM EDT

SHA:688387 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202618.0819.7917.6919.5819.588.12%120,669,500
Apr 29, 202617.2718.1717.0118.1118.113.78%79,303,800
Apr 28, 202617.1318.2716.4517.4517.451.45%93,428,570
Apr 27, 202617.0918.1016.7017.2017.201.18%90,292,900
Apr 24, 202617.4117.5916.7517.0017.00-3.95%83,582,240
Apr 23, 202617.8018.0517.1217.7017.70-1.39%83,160,160
Apr 22, 202617.5218.0917.1017.9517.951.24%77,587,760
Apr 21, 202617.5518.3317.4417.7317.73-1.34%89,223,580
Apr 20, 202617.4018.9517.2517.9717.972.74%114,976,700
Apr 17, 202617.3017.6617.0017.4917.490.69%84,216,700
Apr 16, 202616.7217.8016.7017.3717.372.84%103,400,400
Apr 15, 202616.8517.5216.6116.8916.892.24%153,497,900
Apr 14, 202615.1416.9814.9616.5216.5211.32%136,436,300
Apr 13, 202614.8015.2414.6414.8414.84-0.93%47,529,720
Apr 10, 202615.6015.7814.9214.9814.98-3.35%65,957,210
Apr 9, 202614.9015.9814.6015.5015.501.64%81,629,340
Apr 8, 202614.4515.3014.4515.2515.2510.51%87,263,310
Apr 7, 202614.3714.4513.5213.8013.80-3.70%58,280,400
Apr 3, 202614.6514.9214.1114.3314.33-0.83%56,300,480
Apr 2, 202614.6515.0314.3714.4514.45-3.41%35,854,000
Apr 1, 202615.2515.2614.6014.9614.960.27%53,306,530
Mar 31, 202614.7515.6414.5714.9214.921.43%87,760,070
Mar 30, 202613.9314.9613.8714.7114.713.52%68,212,280
Mar 27, 202613.4014.4813.3514.2114.212.97%60,477,014
Mar 26, 202614.6014.6813.4913.8013.80-3.09%71,082,640
Mar 25, 202614.5014.8814.1014.2414.24-0.42%54,644,790
Mar 24, 202614.4514.5013.6614.3014.301.35%63,613,250
Mar 23, 202614.5915.0013.9214.1114.11-5.87%75,797,050
Mar 20, 202615.7015.7714.8914.9914.99-2.98%67,363,647
Mar 19, 202615.5016.2015.3015.4515.45-3.44%94,132,436
Mar 18, 202614.1216.0513.8916.0016.0014.70%124,007,280
Mar 17, 202614.6114.7013.8813.9513.95-2.86%51,466,000
Mar 16, 202614.5014.7413.9214.3614.36-1.64%66,869,160
Mar 13, 202615.1515.2814.4914.6014.60-4.76%58,348,470
Mar 12, 202615.9116.0015.0915.3315.33-4.60%69,490,228
Mar 11, 202616.5016.7015.9416.0716.07-0.99%73,716,240
Mar 10, 202615.9016.6315.8516.2316.233.64%78,994,990
Mar 9, 202615.3015.7714.8015.6615.66-1.76%85,880,730
Mar 6, 202615.6016.6815.3315.9415.942.18%75,922,580
Mar 5, 202615.9516.0015.2315.6015.600.13%64,721,060
Mar 4, 202614.8815.8814.8515.5815.581.50%64,595,160
Mar 3, 202617.0017.1015.2815.3515.35-11.07%102,798,300
Mar 2, 202617.0018.2516.8017.2617.26-0.69%127,326,500
Feb 27, 202616.0017.5615.8817.3817.386.82%151,072,600
Feb 26, 202615.5816.5515.1516.2716.276.55%137,254,600
Feb 25, 202614.7915.6814.4815.2715.273.81%105,701,600
Feb 24, 202615.0915.1914.6614.7114.71-1.14%60,127,380
Feb 13, 202615.1015.4414.8814.8814.88-2.68%57,645,880
Feb 12, 202615.4715.6315.2415.2915.29-1.42%71,123,740
Feb 11, 202616.2016.5615.4315.5115.51-3.36%98,343,220