Kangxi Communication Technologies (Shanghai) Co., Ltd. (SHA:688653)
 13.26
 -0.14 (-1.04%)
  Last updated: Oct 30, 2025, 11:29 AM CST
SHA:688653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.38 | 13.43 | 13.10 | 13.26 | - | -1.04% | 36,285,021 | 
| Oct 29, 2025 | 13.51 | 13.67 | 13.31 | 13.40 | 13.40 | -1.54% | 7,928,574 | 
| Oct 28, 2025 | 13.46 | 13.70 | 13.39 | 13.61 | 13.61 | 0.67% | 8,245,598 | 
| Oct 27, 2025 | 13.33 | 13.60 | 13.20 | 13.52 | 13.52 | 2.81% | 10,954,505 | 
| Oct 24, 2025 | 12.87 | 13.24 | 12.81 | 13.15 | 13.15 | 2.90% | 11,158,371 | 
| Oct 23, 2025 | 12.94 | 13.01 | 12.55 | 12.78 | 12.78 | -1.54% | 9,747,852 | 
| Oct 22, 2025 | 13.15 | 13.15 | 12.95 | 12.98 | 12.98 | -1.52% | 6,896,976 | 
| Oct 21, 2025 | 12.94 | 13.25 | 12.92 | 13.18 | 13.18 | 1.85% | 9,959,155 | 
| Oct 20, 2025 | 13.03 | 13.22 | 12.86 | 12.94 | 12.94 | 1.01% | 8,910,274 | 
| Oct 17, 2025 | 13.43 | 13.58 | 12.75 | 12.81 | 12.81 | -5.53% | 15,536,910 | 
| Oct 16, 2025 | 13.75 | 13.91 | 13.43 | 13.56 | 13.56 | -1.95% | 12,913,440 | 
| Oct 15, 2025 | 13.75 | 13.97 | 13.45 | 13.83 | 13.83 | 0.80% | 12,976,678 | 
| Oct 14, 2025 | 14.62 | 14.62 | 13.65 | 13.72 | 13.72 | -5.12% | 18,189,671 | 
| Oct 13, 2025 | 13.95 | 14.64 | 13.80 | 14.46 | 14.46 | 1.19% | 19,759,671 | 
| Oct 10, 2025 | 14.99 | 15.14 | 14.20 | 14.29 | 14.29 | -5.11% | 26,769,458 | 
| Oct 9, 2025 | 13.85 | 16.17 | 13.83 | 15.06 | 15.06 | 10.49% | 49,628,480 | 
| Sep 30, 2025 | 13.50 | 13.78 | 13.41 | 13.63 | 13.63 | 1.72% | 9,483,575 | 
| Sep 29, 2025 | 13.31 | 13.45 | 13.16 | 13.40 | 13.40 | 0.07% | 8,320,582 | 
| Sep 26, 2025 | 13.47 | 13.69 | 13.31 | 13.39 | 13.39 | -0.96% | 8,107,084 | 
| Sep 25, 2025 | 13.67 | 13.73 | 13.44 | 13.52 | 13.52 | -0.73% | 9,133,938 | 
| Sep 24, 2025 | 12.90 | 13.92 | 12.82 | 13.62 | 13.62 | 5.17% | 17,172,102 | 
| Sep 23, 2025 | 13.11 | 13.13 | 12.40 | 12.95 | 12.95 | -1.37% | 13,134,616 | 
| Sep 22, 2025 | 13.10 | 13.30 | 13.00 | 13.13 | 13.13 | -0.30% | 9,732,450 | 
| Sep 19, 2025 | 13.33 | 13.56 | 13.08 | 13.17 | 13.17 | -0.60% | 10,824,874 | 
| Sep 18, 2025 | 13.21 | 13.79 | 13.08 | 13.25 | 13.25 | -0.38% | 14,733,023 | 
| Sep 17, 2025 | 13.30 | 13.47 | 13.15 | 13.30 | 13.30 | -0.82% | 8,270,738 | 
| Sep 16, 2025 | 13.59 | 13.59 | 13.27 | 13.41 | 13.41 | 0.45% | 6,218,094 | 
| Sep 15, 2025 | 13.80 | 13.90 | 13.30 | 13.35 | 13.35 | 0.45% | 10,332,705 | 
| Sep 12, 2025 | 13.06 | 13.47 | 12.94 | 13.29 | 13.29 | 2.00% | 14,363,047 | 
| Sep 11, 2025 | 12.61 | 13.06 | 12.46 | 13.03 | 13.03 | 3.17% | 11,870,528 | 
| Sep 10, 2025 | 12.69 | 12.83 | 12.60 | 12.63 | 12.63 | -0.08% | 6,435,523 | 
| Sep 9, 2025 | 13.22 | 13.22 | 12.60 | 12.64 | 12.64 | -4.10% | 10,347,566 | 
| Sep 8, 2025 | 12.98 | 13.26 | 12.88 | 13.18 | 13.18 | 1.85% | 9,832,946 | 
| Sep 5, 2025 | 12.73 | 13.08 | 12.64 | 12.94 | 12.94 | 1.89% | 10,226,082 | 
| Sep 4, 2025 | 13.21 | 13.39 | 12.49 | 12.70 | 12.70 | -3.86% | 12,678,411 | 
| Sep 3, 2025 | 13.30 | 13.78 | 13.01 | 13.21 | 13.21 | -0.23% | 12,323,382 | 
| Sep 2, 2025 | 13.98 | 13.99 | 13.00 | 13.24 | 13.24 | -5.23% | 15,617,511 | 
| Sep 1, 2025 | 14.04 | 14.20 | 13.81 | 13.97 | 13.97 | 0.50% | 12,191,108 | 
| Aug 29, 2025 | 14.51 | 14.51 | 13.89 | 13.90 | 13.90 | -4.14% | 14,093,098 | 
| Aug 28, 2025 | 13.99 | 14.57 | 13.85 | 14.50 | 14.50 | 3.65% | 17,992,006 | 
| Aug 27, 2025 | 14.28 | 14.87 | 13.97 | 13.99 | 13.99 | -1.89% | 19,378,368 | 
| Aug 26, 2025 | 14.32 | 14.45 | 14.15 | 14.26 | 14.26 | -0.90% | 8,756,609 | 
| Aug 25, 2025 | 14.28 | 14.59 | 14.15 | 14.39 | 14.39 | 1.91% | 16,241,226 | 
| Aug 22, 2025 | 13.84 | 14.22 | 13.70 | 14.12 | 14.12 | 2.24% | 13,303,697 | 
| Aug 21, 2025 | 14.05 | 14.25 | 13.67 | 13.81 | 13.81 | -1.29% | 12,134,300 | 
| Aug 20, 2025 | 13.63 | 13.99 | 13.40 | 13.99 | 13.99 | 1.89% | 12,040,578 | 
| Aug 19, 2025 | 13.77 | 13.83 | 13.54 | 13.73 | 13.73 | -0.65% | 10,449,828 | 
| Aug 18, 2025 | 13.68 | 13.93 | 13.60 | 13.82 | 13.82 | 1.02% | 13,773,585 | 
| Aug 15, 2025 | 13.23 | 13.68 | 13.23 | 13.68 | 13.68 | 3.40% | 11,172,732 | 
| Aug 14, 2025 | 13.86 | 13.95 | 13.22 | 13.23 | 13.23 | -2.86% | 11,878,083 |