Chongqing Xishan Science & Technology Co., Ltd. (SHA:688576)
China · Delayed Price · Currency is CNY 68.17
-1.41 (-2.03%)
At close: Mar 26, 2026
SHA:688576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 70.00 | 70.01 | 67.80 | 68.17 | 68.17 | -2.03% | 254,510 |
| Mar 25, 2026 | 68.67 | 70.38 | 68.50 | 69.58 | 69.58 | 1.87% | 380,756 |
| Mar 24, 2026 | 67.99 | 68.86 | 66.50 | 68.30 | 68.30 | 2.40% | 417,062 |
| Mar 23, 2026 | 70.00 | 70.41 | 66.11 | 66.70 | 66.70 | -6.39% | 622,294 |
| Mar 20, 2026 | 72.77 | 74.60 | 71.10 | 71.25 | 71.25 | -2.72% | 309,249 |
| Mar 19, 2026 | 73.39 | 74.70 | 73.00 | 73.24 | 73.24 | -1.27% | 377,840 |
| Mar 18, 2026 | 72.80 | 74.29 | 72.60 | 74.18 | 74.18 | 1.90% | 242,767 |
| Mar 17, 2026 | 74.85 | 74.93 | 72.80 | 72.80 | 72.80 | -2.28% | 331,619 |
| Mar 16, 2026 | 74.89 | 75.95 | 73.70 | 74.50 | 74.50 | -1.32% | 265,501 |
| Mar 13, 2026 | 76.93 | 77.25 | 75.21 | 75.50 | 75.50 | -2.40% | 354,897 |
| Mar 12, 2026 | 77.00 | 77.88 | 76.51 | 77.36 | 77.36 | 0.42% | 290,364 |
| Mar 11, 2026 | 76.95 | 77.45 | 76.32 | 77.04 | 77.04 | 0.10% | 318,213 |
| Mar 10, 2026 | 76.95 | 77.89 | 76.40 | 76.96 | 76.96 | 0.88% | 347,904 |
| Mar 9, 2026 | 74.94 | 76.49 | 74.93 | 76.29 | 76.29 | -0.82% | 240,859 |
| Mar 6, 2026 | 74.95 | 77.30 | 74.89 | 76.92 | 76.92 | 2.71% | 327,748 |
| Mar 5, 2026 | 74.65 | 76.20 | 74.55 | 74.89 | 74.89 | 0.82% | 258,215 |
| Mar 4, 2026 | 75.27 | 75.27 | 73.53 | 74.28 | 74.28 | -1.43% | 327,433 |
| Mar 3, 2026 | 80.00 | 80.00 | 75.03 | 75.36 | 75.36 | -4.87% | 814,400 |
| Mar 2, 2026 | 80.80 | 81.99 | 78.60 | 79.22 | 79.22 | -5.03% | 804,562 |
| Feb 27, 2026 | 78.81 | 86.40 | 77.05 | 83.42 | 83.42 | 6.00% | 1,131,712 |
| Feb 26, 2026 | 80.28 | 81.90 | 78.50 | 78.70 | 78.70 | -2.11% | 614,569 |
| Feb 25, 2026 | 79.54 | 80.69 | 79.16 | 80.40 | 80.40 | 1.03% | 359,100 |
| Feb 24, 2026 | 80.52 | 80.78 | 79.01 | 79.58 | 79.58 | -0.23% | 424,992 |
| Feb 13, 2026 | 80.01 | 81.10 | 79.70 | 79.76 | 79.76 | -1.65% | 259,848 |
| Feb 12, 2026 | 79.60 | 81.36 | 78.90 | 81.10 | 81.10 | 1.83% | 485,963 |
| Feb 11, 2026 | 81.34 | 81.99 | 79.61 | 79.64 | 79.64 | -2.76% | 537,910 |
| Feb 10, 2026 | 84.31 | 84.67 | 80.51 | 81.90 | 81.90 | -2.86% | 849,255 |
| Feb 9, 2026 | 85.00 | 85.39 | 83.08 | 84.31 | 84.31 | 0.11% | 747,011 |
| Feb 6, 2026 | 86.00 | 86.00 | 83.02 | 84.22 | 84.22 | -2.07% | 909,459 |
| Feb 5, 2026 | 77.98 | 87.66 | 77.30 | 86.00 | 86.00 | 10.24% | 2,000,237 |
| Feb 4, 2026 | 80.73 | 80.73 | 77.86 | 78.01 | 78.01 | -2.22% | 500,448 |
| Feb 3, 2026 | 78.23 | 80.64 | 76.88 | 79.78 | 79.78 | 3.69% | 732,380 |
| Feb 2, 2026 | 80.64 | 81.90 | 76.78 | 76.94 | 76.94 | -4.58% | 833,514 |
| Jan 30, 2026 | 79.75 | 81.25 | 77.60 | 80.63 | 80.63 | 1.13% | 742,649 |
| Jan 29, 2026 | 80.10 | 82.80 | 77.75 | 79.73 | 79.73 | - | 923,805 |
| Jan 28, 2026 | 81.00 | 81.55 | 79.00 | 79.73 | 79.73 | -2.10% | 1,068,332 |
| Jan 27, 2026 | 79.07 | 82.40 | 75.82 | 81.44 | 81.44 | 3.10% | 1,804,352 |
| Jan 26, 2026 | 79.87 | 80.75 | 78.00 | 78.99 | 78.99 | -1.70% | 1,161,492 |
| Jan 23, 2026 | 74.99 | 83.30 | 74.35 | 80.36 | 80.36 | 7.43% | 2,828,762 |
| Jan 22, 2026 | 76.80 | 76.80 | 73.37 | 74.80 | 74.80 | -2.60% | 1,628,045 |
| Jan 21, 2026 | 69.30 | 79.88 | 69.08 | 76.80 | 76.80 | 11.18% | 3,400,502 |
| Jan 20, 2026 | 68.98 | 69.43 | 68.63 | 69.08 | 69.08 | 0.09% | 265,689 |
| Jan 19, 2026 | 68.89 | 69.30 | 68.51 | 69.02 | 69.02 | 0.19% | 347,465 |
| Jan 16, 2026 | 69.67 | 69.85 | 68.54 | 68.89 | 68.89 | -1.08% | 388,630 |
| Jan 15, 2026 | 68.72 | 69.69 | 68.10 | 69.64 | 69.64 | 0.65% | 387,029 |
| Jan 14, 2026 | 69.38 | 71.49 | 68.52 | 69.19 | 69.19 | 0.54% | 700,895 |
| Jan 13, 2026 | 68.58 | 69.98 | 67.50 | 68.82 | 68.82 | 0.09% | 906,287 |
| Jan 12, 2026 | 68.61 | 69.33 | 67.99 | 68.76 | 68.76 | 1.13% | 611,374 |
| Jan 9, 2026 | 65.85 | 68.90 | 65.85 | 67.99 | 67.99 | 3.23% | 755,631 |
| Jan 8, 2026 | 65.77 | 66.17 | 65.10 | 65.86 | 65.86 | 1.01% | 374,695 |