Suzhou SONAVOX Electronics Co.,Ltd. (SHA:688533)
China · Delayed Price · Currency is CNY 27.15
+0.11 (0.41%)
Aug 1, 2025, 2:45 PM CST
SHA:688533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.04 | 28.17 | 26.90 | 27.20 | 27.20 | 0.59% | 3,289,560 |
| Jul 31, 2025 | 26.86 | 27.27 | 26.40 | 27.04 | 27.04 | 0.63% | 2,627,340 |
| Jul 30, 2025 | 27.35 | 27.36 | 26.60 | 26.87 | 26.87 | -1.76% | 1,962,750 |
| Jul 29, 2025 | 27.37 | 27.78 | 27.11 | 27.35 | 27.35 | -0.07% | 2,204,722 |
| Jul 28, 2025 | 27.18 | 27.43 | 27.03 | 27.37 | 27.37 | 1.00% | 1,575,126 |
| Jul 25, 2025 | 27.08 | 27.36 | 26.90 | 27.10 | 27.10 | 0.11% | 1,624,634 |
| Jul 24, 2025 | 26.66 | 27.20 | 26.66 | 27.07 | 27.07 | 1.12% | 1,915,584 |
| Jul 23, 2025 | 26.73 | 27.09 | 26.55 | 26.77 | 26.77 | 0.19% | 1,538,155 |
| Jul 22, 2025 | 26.85 | 26.91 | 26.49 | 26.72 | 26.72 | -0.60% | 1,756,059 |
| Jul 21, 2025 | 26.86 | 27.04 | 26.66 | 26.88 | 26.88 | 0.07% | 1,137,347 |
| Jul 18, 2025 | 26.77 | 27.07 | 26.63 | 26.86 | 26.86 | 0.83% | 1,665,439 |
| Jul 17, 2025 | 26.43 | 26.69 | 26.23 | 26.64 | 26.64 | 1.06% | 1,255,976 |
| Jul 16, 2025 | 25.94 | 26.52 | 25.94 | 26.36 | 26.36 | 1.50% | 1,589,281 |
| Jul 15, 2025 | 26.30 | 26.42 | 25.60 | 25.97 | 25.97 | -1.25% | 1,356,206 |
| Jul 14, 2025 | 26.22 | 26.46 | 26.15 | 26.30 | 26.30 | -0.23% | 1,076,456 |
| Jul 11, 2025 | 26.23 | 26.45 | 25.87 | 26.36 | 26.36 | 0.61% | 1,645,763 |
| Jul 10, 2025 | 26.41 | 26.54 | 26.11 | 26.20 | 26.20 | -0.68% | 1,407,847 |
| Jul 9, 2025 | 26.68 | 26.79 | 26.29 | 26.38 | 26.38 | -1.09% | 1,389,968 |
| Jul 8, 2025 | 26.39 | 26.86 | 26.24 | 26.67 | 26.67 | 1.02% | 1,476,359 |
| Jul 7, 2025 | 27.00 | 27.00 | 26.35 | 26.40 | 26.40 | -2.40% | 1,659,768 |
| Jul 4, 2025 | 27.25 | 27.41 | 26.75 | 27.05 | 27.05 | -1.10% | 2,118,129 |
| Jul 3, 2025 | 26.70 | 27.59 | 26.59 | 27.35 | 27.35 | 2.28% | 2,582,822 |
| Jul 2, 2025 | 27.58 | 27.58 | 26.68 | 26.74 | 26.74 | -2.76% | 1,850,139 |
| Jul 1, 2025 | 26.94 | 27.79 | 26.65 | 27.50 | 27.50 | 2.12% | 2,910,871 |
| Jun 30, 2025 | 26.39 | 27.21 | 26.07 | 26.93 | 26.93 | 2.47% | 3,096,269 |
| Jun 27, 2025 | 25.51 | 27.37 | 25.45 | 26.28 | 26.28 | 3.46% | 4,359,296 |
| Jun 26, 2025 | 25.50 | 25.73 | 25.26 | 25.40 | 25.40 | -2.42% | 2,626,182 |
| Jun 25, 2025 | 25.86 | 26.14 | 25.61 | 26.03 | 26.03 | 0.97% | 1,795,036 |
| Jun 24, 2025 | 25.88 | 25.88 | 25.41 | 25.78 | 25.78 | 1.70% | 2,055,285 |
| Jun 23, 2025 | 24.84 | 25.55 | 24.84 | 25.35 | 25.35 | 1.08% | 1,403,060 |
| Jun 20, 2025 | 25.24 | 25.64 | 24.89 | 25.08 | 25.08 | -0.52% | 1,534,267 |
| Jun 19, 2025 | 25.98 | 26.17 | 25.10 | 25.21 | 25.21 | -3.15% | 1,755,795 |
| Jun 18, 2025 | 25.99 | 26.50 | 25.52 | 26.03 | 26.03 | 0.89% | 2,389,370 |
| Jun 17, 2025 | 24.95 | 25.90 | 24.73 | 25.80 | 25.80 | 3.78% | 2,635,048 |
| Jun 16, 2025 | 24.20 | 24.94 | 24.20 | 24.86 | 24.86 | 1.35% | 1,049,582 |
| Jun 13, 2025 | 25.52 | 25.52 | 24.48 | 24.53 | 24.53 | -3.23% | 2,497,842 |
| Jun 12, 2025 | 25.52 | 25.60 | 25.21 | 25.35 | 25.35 | -0.67% | 2,203,491 |
| Jun 11, 2025 | 24.50 | 25.78 | 24.50 | 25.52 | 25.52 | 4.89% | 4,399,014 |
| Jun 10, 2025 | 24.76 | 24.79 | 24.11 | 24.33 | 24.33 | -1.86% | 1,619,962 |
| Jun 9, 2025 | 24.60 | 24.89 | 24.41 | 24.79 | 24.79 | -0.80% | 1,375,541 |
| Jun 6, 2025 | 24.97 | 25.08 | 24.84 | 24.99 | 24.54 | -0.44% | 1,005,293 |
| Jun 5, 2025 | 24.68 | 25.13 | 24.45 | 25.10 | 24.65 | 1.66% | 1,405,025 |
| Jun 4, 2025 | 24.57 | 24.94 | 24.42 | 24.69 | 24.25 | 1.23% | 1,513,943 |
| Jun 3, 2025 | 24.25 | 24.64 | 24.25 | 24.39 | 23.95 | 0.08% | 1,056,300 |
| May 30, 2025 | 24.93 | 25.08 | 24.27 | 24.37 | 23.93 | -2.25% | 1,283,833 |
| May 29, 2025 | 24.68 | 25.15 | 24.50 | 24.93 | 24.48 | 1.51% | 1,510,117 |
| May 28, 2025 | 24.96 | 25.19 | 24.54 | 24.56 | 24.12 | -1.13% | 1,084,737 |
| May 27, 2025 | 25.17 | 25.17 | 24.73 | 24.84 | 24.39 | -1.11% | 1,041,945 |
| May 26, 2025 | 25.41 | 25.41 | 24.86 | 25.12 | 24.67 | -0.44% | 1,074,890 |
| May 23, 2025 | 25.36 | 25.78 | 25.06 | 25.23 | 24.78 | -0.47% | 1,326,709 |