Kangxi Communication Technologies (Shanghai) Co., Ltd. (SHA:688653)
15.55
+1.92 (14.09%)
Last updated: Oct 9, 2025, 1:22 PM CST
SHA:688653 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 17,172,100 |
Sep 23, 2025 | 13.11 | 13.13 | 12.40 | 12.95 | 12.95 | -1.37% | 13,134,610 |
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% | 10,824,870 |
Sep 18, 2025 | 13.21 | 13.79 | 13.08 | 13.25 | 13.25 | -0.38% | 14,733,020 |
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% | 10,332,700 |
Sep 12, 2025 | 13.06 | 13.47 | 12.94 | 13.29 | 13.29 | 2.00% | 14,363,040 |
Sep 11, 2025 | 12.61 | 13.06 | 12.46 | 13.03 | 13.03 | 3.17% | 11,870,520 |
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% | 10,347,560 |
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% | 10,226,080 |
Sep 4, 2025 | 13.21 | 13.39 | 12.49 | 12.70 | 12.70 | -3.86% | 12,678,410 |
Sep 3, 2025 | 13.30 | 13.78 | 13.01 | 13.21 | 13.21 | -0.23% | 12,323,380 |
Sep 2, 2025 | 13.98 | 13.99 | 13.00 | 13.24 | 13.24 | -5.23% | 15,617,510 |
Sep 1, 2025 | 14.04 | 14.20 | 13.81 | 13.97 | 13.97 | 0.50% | 12,191,100 |
Aug 29, 2025 | 14.51 | 14.51 | 13.89 | 13.90 | 13.90 | -4.14% | 14,093,090 |
Aug 28, 2025 | 13.99 | 14.57 | 13.85 | 14.50 | 14.50 | 3.65% | 17,992,000 |
Aug 27, 2025 | 14.28 | 14.87 | 13.97 | 13.99 | 13.99 | -1.89% | 19,378,360 |
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% | 16,241,220 |
Aug 22, 2025 | 13.84 | 14.22 | 13.70 | 14.12 | 14.12 | 2.24% | 13,303,690 |
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% | 12,040,570 |
Aug 19, 2025 | 13.77 | 13.83 | 13.54 | 13.73 | 13.73 | -0.65% | 10,449,820 |
Aug 18, 2025 | 13.68 | 13.93 | 13.60 | 13.82 | 13.82 | 1.02% | 13,773,580 |
Aug 15, 2025 | 13.23 | 13.68 | 13.23 | 13.68 | 13.68 | 3.40% | 11,172,730 |
Aug 14, 2025 | 13.86 | 13.95 | 13.22 | 13.23 | 13.23 | -2.86% | 11,878,080 |
Aug 13, 2025 | 13.55 | 13.81 | 13.44 | 13.62 | 13.62 | 2.41% | 15,188,050 |
Aug 12, 2025 | 13.48 | 13.49 | 13.08 | 13.30 | 13.30 | -1.48% | 13,025,630 |
Aug 11, 2025 | 13.14 | 13.54 | 13.13 | 13.50 | 13.50 | 2.74% | 11,460,610 |
Aug 8, 2025 | 13.51 | 13.58 | 13.14 | 13.14 | 13.14 | -2.95% | 9,883,168 |
Aug 7, 2025 | 13.68 | 13.76 | 13.45 | 13.54 | 13.54 | -0.95% | 10,073,890 |
Aug 6, 2025 | 13.26 | 13.69 | 13.21 | 13.67 | 13.67 | 3.09% | 11,146,090 |
Aug 5, 2025 | 13.40 | 13.50 | 13.18 | 13.26 | 13.26 | -0.60% | 6,713,029 |
Aug 4, 2025 | 12.80 | 13.53 | 12.75 | 13.34 | 13.34 | 3.25% | 13,589,270 |
Aug 1, 2025 | 12.85 | 13.02 | 12.70 | 12.92 | 12.92 | 0.78% | 8,695,451 |
Jul 31, 2025 | 12.84 | 13.15 | 12.75 | 12.82 | 12.82 | 0.31% | 11,613,120 |
Jul 30, 2025 | 12.90 | 12.98 | 12.68 | 12.78 | 12.78 | -1.24% | 7,817,286 |
Jul 29, 2025 | 12.90 | 13.06 | 12.86 | 12.94 | 12.94 | -0.54% | 7,671,910 |
Jul 28, 2025 | 12.86 | 13.12 | 12.73 | 13.01 | 13.01 | 1.56% | 10,204,660 |
Jul 25, 2025 | 12.76 | 12.95 | 12.68 | 12.81 | 12.81 | 1.03% | 9,930,767 |
Jul 24, 2025 | 12.26 | 12.75 | 12.26 | 12.68 | 12.68 | 3.43% | 11,479,260 |