Kangxi Communication Technologies (Shanghai) Co., Ltd. (SHA:688653)
China flag China · Delayed Price · Currency is CNY
15.55
+1.92 (14.09%)
Last updated: Oct 9, 2025, 1:22 PM CST

SHA:688653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%17,172,100
Sep 23, 202513.1113.1312.4012.9512.95-1.37%13,134,610
Sep 22, 202513.1013.3013.0013.1313.13-0.30%9,732,450
Sep 19, 202513.3313.5613.0813.1713.17-0.60%10,824,870
Sep 18, 202513.2113.7913.0813.2513.25-0.38%14,733,020
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%10,332,700
Sep 12, 202513.0613.4712.9413.2913.292.00%14,363,040
Sep 11, 202512.6113.0612.4613.0313.033.17%11,870,520
Sep 10, 202512.6912.8312.6012.6312.63-0.08%6,435,523
Sep 9, 202513.2213.2212.6012.6412.64-4.10%10,347,560
Sep 8, 202512.9813.2612.8813.1813.181.85%9,832,946
Sep 5, 202512.7313.0812.6412.9412.941.89%10,226,080
Sep 4, 202513.2113.3912.4912.7012.70-3.86%12,678,410
Sep 3, 202513.3013.7813.0113.2113.21-0.23%12,323,380
Sep 2, 202513.9813.9913.0013.2413.24-5.23%15,617,510
Sep 1, 202514.0414.2013.8113.9713.970.50%12,191,100
Aug 29, 202514.5114.5113.8913.9013.90-4.14%14,093,090
Aug 28, 202513.9914.5713.8514.5014.503.65%17,992,000
Aug 27, 202514.2814.8713.9713.9913.99-1.89%19,378,360
Aug 26, 202514.3214.4514.1514.2614.26-0.90%8,756,609
Aug 25, 202514.2814.5914.1514.3914.391.91%16,241,220
Aug 22, 202513.8414.2213.7014.1214.122.24%13,303,690
Aug 21, 202514.0514.2513.6713.8113.81-1.29%12,134,300
Aug 20, 202513.6313.9913.4013.9913.991.89%12,040,570
Aug 19, 202513.7713.8313.5413.7313.73-0.65%10,449,820
Aug 18, 202513.6813.9313.6013.8213.821.02%13,773,580
Aug 15, 202513.2313.6813.2313.6813.683.40%11,172,730
Aug 14, 202513.8613.9513.2213.2313.23-2.86%11,878,080
Aug 13, 202513.5513.8113.4413.6213.622.41%15,188,050
Aug 12, 202513.4813.4913.0813.3013.30-1.48%13,025,630
Aug 11, 202513.1413.5413.1313.5013.502.74%11,460,610
Aug 8, 202513.5113.5813.1413.1413.14-2.95%9,883,168
Aug 7, 202513.6813.7613.4513.5413.54-0.95%10,073,890
Aug 6, 202513.2613.6913.2113.6713.673.09%11,146,090
Aug 5, 202513.4013.5013.1813.2613.26-0.60%6,713,029
Aug 4, 202512.8013.5312.7513.3413.343.25%13,589,270
Aug 1, 202512.8513.0212.7012.9212.920.78%8,695,451
Jul 31, 202512.8413.1512.7512.8212.820.31%11,613,120
Jul 30, 202512.9012.9812.6812.7812.78-1.24%7,817,286
Jul 29, 202512.9013.0612.8612.9412.94-0.54%7,671,910
Jul 28, 202512.8613.1212.7313.0113.011.56%10,204,660
Jul 25, 202512.7612.9512.6812.8112.811.03%9,930,767
Jul 24, 202512.2612.7512.2612.6812.683.43%11,479,260