Chongqing Xishan Science & Technology Co., Ltd. (SHA:688576)
China · Delayed Price · Currency is CNY 72.22
-2.54 (-3.40%)
At close: May 28, 2026
SHA:688576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 74.49 | 75.32 | 71.11 | 72.22 | 72.22 | -3.40% | 492,666 |
| May 27, 2026 | 77.50 | 77.50 | 74.14 | 74.76 | 74.76 | -3.09% | 699,492 |
| May 26, 2026 | 80.58 | 80.58 | 75.83 | 77.14 | 77.14 | -3.09% | 618,525 |
| May 25, 2026 | 80.40 | 81.99 | 78.05 | 79.60 | 79.60 | -1.00% | 570,753 |
| May 22, 2026 | 78.50 | 81.00 | 78.10 | 80.40 | 80.40 | 3.08% | 621,934 |
| May 21, 2026 | 78.80 | 81.81 | 77.83 | 78.00 | 78.00 | -1.09% | 679,906 |
| May 20, 2026 | 78.80 | 80.95 | 78.25 | 78.86 | 78.86 | -0.11% | 530,831 |
| May 19, 2026 | 77.58 | 79.60 | 76.55 | 78.95 | 78.95 | 1.73% | 851,212 |
| May 18, 2026 | 75.43 | 78.03 | 74.97 | 77.61 | 77.61 | 2.59% | 530,162 |
| May 15, 2026 | 74.01 | 77.26 | 74.01 | 75.65 | 75.65 | 0.30% | 456,113 |
| May 14, 2026 | 76.47 | 76.47 | 74.33 | 75.42 | 75.42 | -1.36% | 485,527 |
| May 13, 2026 | 76.80 | 77.87 | 75.97 | 76.46 | 76.46 | -0.44% | 501,066 |
| May 12, 2026 | 79.05 | 79.05 | 76.33 | 76.80 | 76.80 | -1.35% | 621,907 |
| May 11, 2026 | 75.39 | 79.90 | 74.61 | 77.85 | 77.85 | 3.35% | 878,286 |
| May 8, 2026 | 75.60 | 76.95 | 74.30 | 75.33 | 75.33 | -0.49% | 644,608 |
| May 7, 2026 | 73.41 | 76.97 | 73.37 | 75.70 | 75.70 | 3.13% | 1,059,310 |
| May 6, 2026 | 70.78 | 75.51 | 70.69 | 73.40 | 73.40 | 3.83% | 767,308 |
| Apr 30, 2026 | 69.99 | 71.35 | 69.95 | 70.69 | 70.69 | 1.61% | 473,624 |
| Apr 29, 2026 | 67.85 | 69.70 | 67.52 | 69.57 | 69.57 | 1.73% | 331,051 |
| Apr 28, 2026 | 70.18 | 70.18 | 68.08 | 68.39 | 68.39 | -2.16% | 305,907 |
| Apr 27, 2026 | 70.10 | 70.49 | 68.00 | 69.90 | 69.90 | - | 342,249 |
| Apr 24, 2026 | 70.10 | 70.75 | 68.98 | 69.90 | 69.90 | -1.55% | 339,825 |
| Apr 23, 2026 | 70.10 | 71.37 | 70.10 | 71.00 | 71.00 | 0.60% | 323,593 |
| Apr 22, 2026 | 70.39 | 70.90 | 69.91 | 70.58 | 70.58 | 0.30% | 238,409 |
| Apr 21, 2026 | 71.20 | 72.69 | 69.99 | 70.37 | 70.37 | -1.72% | 588,334 |
| Apr 20, 2026 | 70.70 | 72.49 | 69.79 | 71.60 | 71.60 | 2.36% | 373,961 |
| Apr 17, 2026 | 69.74 | 70.73 | 68.95 | 69.95 | 69.95 | 0.24% | 538,141 |
| Apr 16, 2026 | 69.74 | 70.15 | 68.83 | 69.78 | 69.78 | - | 228,844 |
| Apr 15, 2026 | 69.15 | 70.36 | 69.13 | 69.78 | 69.78 | 0.91% | 372,871 |
| Apr 14, 2026 | 69.18 | 69.58 | 68.10 | 69.15 | 69.15 | 0.26% | 338,539 |
| Apr 13, 2026 | 69.06 | 69.49 | 68.25 | 68.97 | 68.97 | -0.16% | 280,541 |
| Apr 10, 2026 | 68.17 | 69.90 | 68.17 | 69.08 | 69.08 | 1.36% | 415,889 |
| Apr 9, 2026 | 69.52 | 69.88 | 67.50 | 68.15 | 68.15 | -2.73% | 425,083 |
| Apr 8, 2026 | 68.67 | 70.74 | 68.67 | 70.06 | 70.06 | 3.12% | 330,361 |
| Apr 7, 2026 | 66.99 | 67.98 | 65.69 | 67.94 | 67.94 | 1.95% | 298,962 |
| Apr 3, 2026 | 71.31 | 71.63 | 66.39 | 66.64 | 66.64 | -6.55% | 709,486 |
| Apr 2, 2026 | 70.50 | 71.70 | 69.80 | 71.31 | 71.31 | 1.18% | 397,733 |
| Apr 1, 2026 | 69.06 | 70.49 | 68.32 | 70.48 | 70.48 | 3.56% | 341,515 |
| Mar 31, 2026 | 69.52 | 70.31 | 67.82 | 68.06 | 68.06 | -1.90% | 382,035 |
| Mar 30, 2026 | 69.39 | 69.72 | 68.05 | 69.38 | 69.38 | 0.27% | 301,326 |
| Mar 27, 2026 | 68.16 | 69.48 | 67.06 | 69.19 | 69.19 | 1.50% | 287,430 |
| 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 |