Chongqing Xishan Science & Technology Co., Ltd. (SHA:688576)
China · Delayed Price · Currency is CNY 65.75
-0.13 (-0.20%)
At close: Sep 19, 2025
SHA:688576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 65.80 | 66.34 | 65.30 | 65.75 | 65.75 | -0.20% | 411,729 |
| Sep 18, 2025 | 67.07 | 67.41 | 65.60 | 65.88 | 65.88 | -1.82% | 505,647 |
| Sep 17, 2025 | 67.40 | 67.62 | 66.93 | 67.10 | 67.10 | -0.77% | 398,874 |
| Sep 16, 2025 | 67.20 | 68.38 | 67.20 | 67.62 | 67.62 | 0.46% | 509,533 |
| Sep 15, 2025 | 67.55 | 68.14 | 67.11 | 67.31 | 67.31 | -0.97% | 378,406 |
| Sep 12, 2025 | 68.08 | 68.54 | 67.67 | 67.97 | 67.97 | 0.06% | 388,166 |
| Sep 11, 2025 | 67.00 | 68.13 | 66.53 | 67.93 | 67.93 | 1.09% | 389,189 |
| Sep 10, 2025 | 67.74 | 68.17 | 66.73 | 67.20 | 67.20 | -0.16% | 293,916 |
| Sep 9, 2025 | 68.43 | 68.83 | 66.91 | 67.31 | 67.31 | -1.78% | 456,960 |
| Sep 8, 2025 | 67.32 | 68.65 | 67.07 | 68.53 | 68.53 | 1.84% | 478,362 |
| Sep 5, 2025 | 66.21 | 67.42 | 66.15 | 67.29 | 67.29 | 1.65% | 482,639 |
| Sep 4, 2025 | 66.88 | 67.52 | 65.31 | 66.20 | 66.20 | -1.63% | 776,467 |
| Sep 3, 2025 | 67.29 | 67.85 | 67.00 | 67.30 | 67.30 | 0.37% | 532,651 |
| Sep 2, 2025 | 68.68 | 69.68 | 66.97 | 67.05 | 67.05 | -2.61% | 781,483 |
| Sep 1, 2025 | 68.69 | 69.79 | 68.03 | 68.85 | 68.85 | 1.58% | 681,320 |
| Aug 29, 2025 | 68.30 | 68.65 | 67.71 | 67.78 | 67.78 | -1.28% | 422,299 |
| Aug 28, 2025 | 69.81 | 69.99 | 67.13 | 68.66 | 68.66 | -1.31% | 733,143 |
| Aug 27, 2025 | 70.78 | 71.30 | 69.43 | 69.57 | 69.57 | -1.70% | 717,418 |
| Aug 26, 2025 | 71.36 | 71.36 | 70.55 | 70.77 | 70.77 | -0.55% | 504,420 |
| Aug 25, 2025 | 71.17 | 71.53 | 70.83 | 71.16 | 71.16 | -0.01% | 594,404 |
| Aug 22, 2025 | 71.03 | 71.19 | 70.66 | 71.17 | 71.17 | 0.30% | 506,954 |
| Aug 21, 2025 | 71.76 | 71.87 | 70.73 | 70.96 | 70.96 | -0.69% | 539,394 |
| Aug 20, 2025 | 71.70 | 71.70 | 70.60 | 71.45 | 71.45 | -0.21% | 483,867 |
| Aug 19, 2025 | 71.15 | 72.26 | 71.02 | 71.60 | 71.60 | 0.49% | 542,471 |
| Aug 18, 2025 | 71.12 | 72.42 | 71.00 | 71.25 | 71.25 | 0.34% | 707,897 |
| Aug 15, 2025 | 71.79 | 71.87 | 70.51 | 71.01 | 71.01 | 0.78% | 596,785 |
| Aug 14, 2025 | 73.56 | 73.69 | 70.45 | 70.46 | 70.46 | -4.03% | 881,248 |
| Aug 13, 2025 | 74.64 | 74.68 | 72.55 | 73.42 | 73.42 | -1.62% | 797,198 |
| Aug 12, 2025 | 73.35 | 75.97 | 72.67 | 74.63 | 74.63 | 1.75% | 1,063,716 |
| Aug 11, 2025 | 72.20 | 74.26 | 72.00 | 73.35 | 73.35 | 1.09% | 583,084 |
| Aug 8, 2025 | 71.17 | 72.58 | 70.50 | 72.56 | 72.56 | 1.94% | 734,644 |
| Aug 7, 2025 | 71.50 | 72.88 | 70.86 | 71.18 | 71.18 | -0.73% | 602,074 |
| Aug 6, 2025 | 72.00 | 72.19 | 70.78 | 71.70 | 71.70 | -0.57% | 587,514 |
| Aug 5, 2025 | 71.41 | 73.18 | 71.37 | 72.11 | 72.11 | 1.09% | 727,703 |
| Aug 4, 2025 | 70.05 | 71.70 | 69.46 | 71.33 | 71.33 | 1.87% | 562,285 |
| Aug 1, 2025 | 69.10 | 70.33 | 68.96 | 70.02 | 70.02 | 1.30% | 675,513 |
| Jul 31, 2025 | 69.01 | 70.37 | 68.89 | 69.12 | 69.12 | -0.48% | 812,860 |
| Jul 30, 2025 | 69.73 | 72.20 | 68.73 | 69.45 | 69.45 | -0.36% | 958,606 |
| Jul 29, 2025 | 69.44 | 69.93 | 69.00 | 69.70 | 69.70 | 0.48% | 604,323 |
| Jul 28, 2025 | 70.58 | 70.88 | 69.20 | 69.37 | 69.37 | -1.14% | 796,314 |
| Jul 25, 2025 | 68.20 | 71.03 | 67.52 | 70.17 | 70.17 | 3.05% | 1,267,670 |
| Jul 24, 2025 | 66.82 | 68.62 | 66.54 | 68.09 | 68.09 | 1.93% | 564,667 |
| Jul 23, 2025 | 66.45 | 67.56 | 66.05 | 66.80 | 66.80 | 0.30% | 433,680 |
| Jul 22, 2025 | 66.51 | 67.70 | 66.00 | 66.60 | 66.60 | 0.14% | 448,913 |
| Jul 21, 2025 | 65.83 | 66.65 | 65.67 | 66.51 | 66.51 | 1.05% | 299,165 |
| Jul 18, 2025 | 65.60 | 65.82 | 65.38 | 65.82 | 65.82 | 0.30% | 212,803 |
| Jul 17, 2025 | 65.98 | 65.98 | 65.39 | 65.62 | 65.62 | -0.38% | 276,841 |
| Jul 16, 2025 | 64.96 | 66.15 | 64.90 | 65.87 | 65.87 | 1.17% | 339,055 |
| Jul 15, 2025 | 64.89 | 66.47 | 64.47 | 65.11 | 65.11 | 0.34% | 579,199 |
| Jul 14, 2025 | 64.33 | 64.90 | 64.20 | 64.89 | 64.89 | 0.92% | 276,852 |