Skip to main content
logo
Chongqing Xishan Science & Technology Co., Ltd. (SHA:688576)
China flag China · Delayed Price · Currency is CNY
76.92
+2.03 (2.71%)
At close: Mar 6, 2026

SHA:688576 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202674.9577.3074.8976.9276.922.71%327,748
Mar 5, 202674.6576.2074.5574.8974.890.82%258,215
Mar 4, 202675.2775.2773.5374.2874.28-1.43%327,433
Mar 3, 202680.0080.0075.0375.3675.36-4.87%814,400
Mar 2, 202680.8081.9978.6079.2279.22-5.03%804,562
Feb 27, 202678.8186.4077.0583.4283.426.00%1,131,712
Feb 26, 202680.2881.9078.5078.7078.70-2.11%614,569
Feb 25, 202679.5480.6979.1680.4080.401.03%359,100
Feb 24, 202680.5280.7879.0179.5879.58-0.23%424,992
Feb 13, 202680.0181.1079.7079.7679.76-1.65%259,848
Feb 12, 202679.6081.3678.9081.1081.101.83%485,963
Feb 11, 202681.3481.9979.6179.6479.64-2.76%537,910
Feb 10, 202684.3184.6780.5181.9081.90-2.86%849,255
Feb 9, 202685.0085.3983.0884.3184.310.11%747,011
Feb 6, 202686.0086.0083.0284.2284.22-2.07%909,459
Feb 5, 202677.9887.6677.3086.0086.0010.24%2,000,237
Feb 4, 202680.7380.7377.8678.0178.01-2.22%500,448
Feb 3, 202678.2380.6476.8879.7879.783.69%732,380
Feb 2, 202680.6481.9076.7876.9476.94-4.58%833,514
Jan 30, 202679.7581.2577.6080.6380.631.13%742,649
Jan 29, 202680.1082.8077.7579.7379.73-923,805
Jan 28, 202681.0081.5579.0079.7379.73-2.10%1,068,332
Jan 27, 202679.0782.4075.8281.4481.443.10%1,804,352
Jan 26, 202679.8780.7578.0078.9978.99-1.70%1,161,492
Jan 23, 202674.9983.3074.3580.3680.367.43%2,828,762
Jan 22, 202676.8076.8073.3774.8074.80-2.60%1,628,045
Jan 21, 202669.3079.8869.0876.8076.8011.18%3,400,502
Jan 20, 202668.9869.4368.6369.0869.080.09%265,689
Jan 19, 202668.8969.3068.5169.0269.020.19%347,465
Jan 16, 202669.6769.8568.5468.8968.89-1.08%388,630
Jan 15, 202668.7269.6968.1069.6469.640.65%387,029
Jan 14, 202669.3871.4968.5269.1969.190.54%700,895
Jan 13, 202668.5869.9867.5068.8268.820.09%906,287
Jan 12, 202668.6169.3367.9968.7668.761.13%611,374
Jan 9, 202665.8568.9065.8567.9967.993.23%755,631
Jan 8, 202665.7766.1765.1065.8665.861.01%374,695
Jan 7, 202666.7866.7864.8065.2065.20-2.07%769,808
Jan 6, 202667.0069.3866.1066.5866.583.08%1,109,512
Jan 5, 202662.9965.1962.7664.5964.592.59%440,453
Dec 31, 202562.3563.1061.9162.9662.961.14%276,686
Dec 30, 202562.1262.5862.0262.2562.25-0.37%188,077
Dec 29, 202562.5062.6862.0262.4862.480.13%149,673
Dec 26, 202562.7062.9562.2262.4062.40-0.48%180,400
Dec 25, 202562.6262.7862.0362.7062.700.35%194,947
Dec 24, 202561.4962.4861.4862.4862.481.15%200,671
Dec 23, 202562.3362.4061.6861.7761.77-0.90%136,700
Dec 22, 202562.1262.5562.1262.3362.330.37%139,798
Dec 19, 202561.6162.1661.5262.1062.100.94%149,370
Dec 18, 202561.2961.8260.8661.5261.520.44%178,094
Dec 17, 202560.7061.3460.5761.2561.250.25%209,960