Kangxi Communication Technologies (Shanghai) Co., Ltd. (SHA:688653)
China · Delayed Price · Currency is CNY 12.94
+0.24 (1.89%)
At close: Sep 5, 2025
SHA:688653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.73 | 13.08 | 12.64 | 12.94 | - | 1.89% | 10,226,080 |
| Sep 4, 2025 | 13.21 | 13.39 | 12.49 | 12.70 | - | -3.86% | 12,678,410 |
| Sep 3, 2025 | 13.30 | 13.78 | 13.01 | 13.21 | - | -0.23% | 12,323,380 |
| Sep 2, 2025 | 13.98 | 13.99 | 13.00 | 13.24 | - | -5.23% | 15,617,510 |
| Sep 1, 2025 | 14.04 | 14.20 | 13.81 | 13.97 | - | 0.50% | 12,191,100 |
| Aug 29, 2025 | 14.51 | 14.51 | 13.89 | 13.90 | - | -4.14% | 14,093,090 |
| Aug 28, 2025 | 13.99 | 14.57 | 13.85 | 14.50 | - | 3.65% | 17,992,000 |
| Aug 27, 2025 | 14.28 | 14.87 | 13.97 | 13.99 | - | -1.89% | 19,378,360 |
| Aug 26, 2025 | 14.32 | 14.45 | 14.15 | 14.26 | - | -0.90% | 8,756,609 |
| Aug 25, 2025 | 14.28 | 14.59 | 14.15 | 14.39 | - | 1.91% | 16,241,220 |
| Aug 22, 2025 | 13.84 | 14.22 | 13.70 | 14.12 | - | 2.24% | 13,303,690 |
| Aug 21, 2025 | 14.05 | 14.25 | 13.67 | 13.81 | - | -1.29% | 12,134,300 |
| Aug 20, 2025 | 13.63 | 13.99 | 13.40 | 13.99 | - | 1.89% | 12,040,570 |
| Aug 19, 2025 | 13.77 | 13.83 | 13.54 | 13.73 | - | -0.65% | 10,449,820 |
| Aug 18, 2025 | 13.68 | 13.93 | 13.60 | 13.82 | - | 1.02% | 13,773,580 |
| Aug 15, 2025 | 13.23 | 13.68 | 13.23 | 13.68 | - | 3.40% | 11,172,730 |
| Aug 14, 2025 | 13.86 | 13.95 | 13.22 | 13.23 | - | -2.86% | 11,878,080 |
| Aug 13, 2025 | 13.55 | 13.81 | 13.44 | 13.62 | - | 2.41% | 15,188,050 |
| Aug 12, 2025 | 13.48 | 13.49 | 13.08 | 13.30 | - | -1.48% | 13,025,630 |
| Aug 11, 2025 | 13.14 | 13.54 | 13.13 | 13.50 | - | 2.74% | 11,460,610 |
| Aug 8, 2025 | 13.51 | 13.58 | 13.14 | 13.14 | - | -2.95% | 9,883,168 |
| Aug 7, 2025 | 13.68 | 13.76 | 13.45 | 13.54 | - | -0.95% | 10,073,890 |
| Aug 6, 2025 | 13.26 | 13.69 | 13.21 | 13.67 | - | 3.09% | 11,146,090 |
| Aug 5, 2025 | 13.40 | 13.50 | 13.18 | 13.26 | - | -0.60% | 6,713,029 |
| Aug 4, 2025 | 12.80 | 13.53 | 12.75 | 13.34 | - | 3.25% | 13,589,270 |
| Aug 1, 2025 | 12.85 | 13.02 | 12.70 | 12.92 | - | 0.78% | 8,695,451 |
| Jul 31, 2025 | 12.84 | 13.15 | 12.75 | 12.82 | - | 0.31% | 11,613,120 |
| Jul 30, 2025 | 12.90 | 12.98 | 12.68 | 12.78 | - | -1.24% | 7,817,286 |
| Jul 29, 2025 | 12.90 | 13.06 | 12.86 | 12.94 | - | -0.54% | 7,671,910 |
| Jul 28, 2025 | 12.86 | 13.12 | 12.73 | 13.01 | - | 1.56% | 10,204,660 |
| Jul 25, 2025 | 12.76 | 12.95 | 12.68 | 12.81 | - | 1.03% | 9,930,767 |
| Jul 24, 2025 | 12.26 | 12.75 | 12.26 | 12.68 | - | 3.43% | 11,479,260 |
| Jul 23, 2025 | 12.26 | 12.36 | 12.18 | 12.26 | - | - | 6,400,087 |
| Jul 22, 2025 | 12.26 | 12.39 | 12.19 | 12.26 | - | - | 7,714,178 |
| Jul 21, 2025 | 12.36 | 12.48 | 12.23 | 12.26 | - | -1.21% | 8,007,612 |
| Jul 18, 2025 | 12.32 | 12.49 | 12.20 | 12.41 | - | 0.73% | 7,382,015 |
| Jul 17, 2025 | 12.30 | 12.43 | 12.17 | 12.32 | - | -0.16% | 8,370,519 |
| Jul 16, 2025 | 11.88 | 12.36 | 11.82 | 12.34 | - | 3.87% | 10,211,020 |
| Jul 15, 2025 | 12.01 | 12.08 | 11.76 | 11.88 | - | -1.00% | 5,388,855 |
| Jul 14, 2025 | 11.94 | 12.04 | 11.88 | 12.00 | - | 0.25% | 4,107,253 |
| Jul 11, 2025 | 11.95 | 12.06 | 11.85 | 11.97 | - | 0.17% | 6,190,062 |
| Jul 10, 2025 | 11.95 | 12.02 | 11.93 | 11.95 | - | -0.33% | 3,079,131 |
| Jul 9, 2025 | 12.05 | 12.13 | 11.94 | 11.99 | - | -0.91% | 4,867,335 |
| Jul 8, 2025 | 11.92 | 12.16 | 11.83 | 12.10 | - | 1.60% | 5,177,465 |
| Jul 7, 2025 | 11.80 | 11.93 | 11.71 | 11.91 | - | 1.71% | 3,679,473 |
| Jul 4, 2025 | 11.99 | 11.99 | 11.68 | 11.71 | - | -2.50% | 6,695,405 |
| Jul 3, 2025 | 11.91 | 12.08 | 11.90 | 12.01 | - | 0.59% | 4,744,876 |
| Jul 2, 2025 | 12.18 | 12.18 | 11.85 | 11.94 | - | -2.05% | 6,321,458 |
| Jul 1, 2025 | 12.29 | 12.30 | 12.08 | 12.19 | - | -0.49% | 5,481,687 |
| Jun 30, 2025 | 12.14 | 12.44 | 12.09 | 12.25 | - | 2.34% | 11,158,110 |