Kangxi Communication Technologies (Shanghai) Co., Ltd. (SHA:688653)
China flag China · Delayed Price · Currency is CNY
13.26
-0.14 (-1.04%)
Last updated: Oct 30, 2025, 11:29 AM CST

SHA:688653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202513.3813.4313.1013.26--1.04%36,285,021
Oct 29, 202513.5113.6713.3113.4013.40-1.54%7,928,574
Oct 28, 202513.4613.7013.3913.6113.610.67%8,245,598
Oct 27, 202513.3313.6013.2013.5213.522.81%10,954,505
Oct 24, 202512.8713.2412.8113.1513.152.90%11,158,371
Oct 23, 202512.9413.0112.5512.7812.78-1.54%9,747,852
Oct 22, 202513.1513.1512.9512.9812.98-1.52%6,896,976
Oct 21, 202512.9413.2512.9213.1813.181.85%9,959,155
Oct 20, 202513.0313.2212.8612.9412.941.01%8,910,274
Oct 17, 202513.4313.5812.7512.8112.81-5.53%15,536,910
Oct 16, 202513.7513.9113.4313.5613.56-1.95%12,913,440
Oct 15, 202513.7513.9713.4513.8313.830.80%12,976,678
Oct 14, 202514.6214.6213.6513.7213.72-5.12%18,189,671
Oct 13, 202513.9514.6413.8014.4614.461.19%19,759,671
Oct 10, 202514.9915.1414.2014.2914.29-5.11%26,769,458
Oct 9, 202513.8516.1713.8315.0615.0610.49%49,628,480
Sep 30, 202513.5013.7813.4113.6313.631.72%9,483,575
Sep 29, 202513.3113.4513.1613.4013.400.07%8,320,582
Sep 26, 202513.4713.6913.3113.3913.39-0.96%8,107,084
Sep 25, 202513.6713.7313.4413.5213.52-0.73%9,133,938
Sep 24, 202512.9013.9212.8213.6213.625.17%17,172,102
Sep 23, 202513.1113.1312.4012.9512.95-1.37%13,134,616
Sep 22, 202513.1013.3013.0013.1313.13-0.30%9,732,450
Sep 19, 202513.3313.5613.0813.1713.17-0.60%10,824,874
Sep 18, 202513.2113.7913.0813.2513.25-0.38%14,733,023
Sep 17, 202513.3013.4713.1513.3013.30-0.82%8,270,738
Sep 16, 202513.5913.5913.2713.4113.410.45%6,218,094
Sep 15, 202513.8013.9013.3013.3513.350.45%10,332,705
Sep 12, 202513.0613.4712.9413.2913.292.00%14,363,047
Sep 11, 202512.6113.0612.4613.0313.033.17%11,870,528
Sep 10, 202512.6912.8312.6012.6312.63-0.08%6,435,523
Sep 9, 202513.2213.2212.6012.6412.64-4.10%10,347,566
Sep 8, 202512.9813.2612.8813.1813.181.85%9,832,946
Sep 5, 202512.7313.0812.6412.9412.941.89%10,226,082
Sep 4, 202513.2113.3912.4912.7012.70-3.86%12,678,411
Sep 3, 202513.3013.7813.0113.2113.21-0.23%12,323,382
Sep 2, 202513.9813.9913.0013.2413.24-5.23%15,617,511
Sep 1, 202514.0414.2013.8113.9713.970.50%12,191,108
Aug 29, 202514.5114.5113.8913.9013.90-4.14%14,093,098
Aug 28, 202513.9914.5713.8514.5014.503.65%17,992,006
Aug 27, 202514.2814.8713.9713.9913.99-1.89%19,378,368
Aug 26, 202514.3214.4514.1514.2614.26-0.90%8,756,609
Aug 25, 202514.2814.5914.1514.3914.391.91%16,241,226
Aug 22, 202513.8414.2213.7014.1214.122.24%13,303,697
Aug 21, 202514.0514.2513.6713.8113.81-1.29%12,134,300
Aug 20, 202513.6313.9913.4013.9913.991.89%12,040,578
Aug 19, 202513.7713.8313.5413.7313.73-0.65%10,449,828
Aug 18, 202513.6813.9313.6013.8213.821.02%13,773,585
Aug 15, 202513.2313.6813.2313.6813.683.40%11,172,732
Aug 14, 202513.8613.9513.2213.2313.23-2.86%11,878,083