Suzhou Centec Communications Co., Ltd. (SHA:688702)
China · Delayed Price · Currency is CNY 106.91
+3.35 (3.23%)
At close: Sep 5, 2025
SHA:688702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.00 | 108.77 | 102.18 | 106.91 | - | 3.23% | 7,681,563 |
| Sep 4, 2025 | 113.18 | 113.60 | 101.74 | 103.56 | - | -8.42% | 9,741,463 |
| Sep 3, 2025 | 111.00 | 117.28 | 110.18 | 113.08 | - | 1.87% | 6,216,737 |
| Sep 2, 2025 | 123.55 | 125.87 | 108.40 | 111.00 | - | -11.82% | 10,262,520 |
| Sep 1, 2025 | 123.00 | 128.22 | 116.02 | 125.88 | - | 2.32% | 10,096,700 |
| Aug 29, 2025 | 129.00 | 129.00 | 115.54 | 123.02 | - | -6.72% | 9,656,243 |
| Aug 28, 2025 | 121.05 | 132.99 | 119.27 | 131.88 | - | 8.99% | 11,977,430 |
| Aug 27, 2025 | 124.00 | 133.30 | 120.00 | 121.00 | - | -5.00% | 11,814,150 |
| Aug 26, 2025 | 130.00 | 136.35 | 125.01 | 127.37 | - | -9.67% | 10,107,120 |
| Aug 25, 2025 | 130.00 | 152.80 | 125.18 | 141.00 | - | 8.46% | 12,617,130 |
| Aug 22, 2025 | 120.00 | 134.00 | 115.02 | 130.00 | - | 12.82% | 9,737,950 |
| Aug 21, 2025 | 120.37 | 132.15 | 114.50 | 115.23 | - | 3.81% | 10,563,610 |
| Aug 20, 2025 | 90.00 | 111.00 | 87.00 | 111.00 | - | 20.00% | 9,954,133 |
| Aug 19, 2025 | 94.02 | 99.97 | 90.01 | 92.50 | - | -1.62% | 7,907,043 |
| Aug 18, 2025 | 92.00 | 103.99 | 87.68 | 94.02 | - | 4.11% | 11,066,990 |
| Aug 15, 2025 | 81.00 | 95.20 | 78.45 | 90.31 | - | 11.40% | 9,402,959 |
| Aug 14, 2025 | 81.07 | 87.28 | 79.05 | 81.07 | - | -0.99% | 7,785,176 |
| Aug 13, 2025 | 76.01 | 83.99 | 75.58 | 81.88 | - | 4.97% | 9,532,874 |
| Aug 12, 2025 | 65.40 | 78.48 | 65.06 | 78.00 | - | 19.27% | 11,224,500 |
| Aug 11, 2025 | 65.21 | 66.10 | 65.01 | 65.40 | - | 0.62% | 1,592,245 |
| Aug 8, 2025 | 66.49 | 66.49 | 64.92 | 65.00 | - | -2.17% | 1,859,819 |
| Aug 7, 2025 | 67.30 | 70.00 | 66.06 | 66.44 | - | 0.20% | 2,880,382 |
| Aug 6, 2025 | 66.80 | 66.81 | 64.53 | 66.31 | - | -0.73% | 2,932,576 |
| Aug 5, 2025 | 66.99 | 68.59 | 65.70 | 66.80 | - | 0.36% | 4,409,420 |
| Aug 4, 2025 | 66.95 | 67.69 | 65.04 | 66.56 | - | -0.83% | 3,365,024 |
| Aug 1, 2025 | 68.30 | 69.17 | 66.72 | 67.12 | - | -2.71% | 1,826,258 |
| Jul 31, 2025 | 68.61 | 71.17 | 68.22 | 68.99 | - | 1.16% | 2,979,628 |
| Jul 30, 2025 | 69.29 | 70.50 | 67.30 | 68.20 | - | -2.15% | 2,214,749 |
| Jul 29, 2025 | 69.30 | 73.48 | 67.84 | 69.70 | - | 0.29% | 4,583,778 |
| Jul 28, 2025 | 66.10 | 70.33 | 66.02 | 69.50 | - | 0.32% | 4,250,318 |
| Jul 25, 2025 | 64.18 | 69.78 | 63.40 | 69.28 | - | 8.23% | 4,699,877 |
| Jul 24, 2025 | 63.30 | 64.32 | 62.52 | 64.01 | - | 0.52% | 1,777,220 |
| Jul 23, 2025 | 63.14 | 63.82 | 62.51 | 63.68 | - | 0.38% | 1,725,815 |
| Jul 22, 2025 | 63.61 | 65.20 | 62.62 | 63.44 | - | -0.89% | 2,189,606 |
| Jul 21, 2025 | 63.55 | 64.90 | 63.05 | 64.01 | - | 0.05% | 1,527,086 |
| Jul 18, 2025 | 63.72 | 66.28 | 63.72 | 63.98 | - | 0.33% | 2,275,036 |
| Jul 17, 2025 | 63.17 | 64.08 | 62.21 | 63.77 | - | 0.39% | 1,833,101 |
| Jul 16, 2025 | 62.68 | 65.11 | 62.50 | 63.52 | - | 1.29% | 2,960,462 |
| Jul 15, 2025 | 60.80 | 64.10 | 60.80 | 62.71 | - | 2.75% | 3,860,580 |
| Jul 14, 2025 | 60.10 | 61.61 | 58.90 | 61.03 | - | 1.40% | 2,044,485 |
| Jul 11, 2025 | 57.09 | 60.79 | 56.30 | 60.19 | - | 5.43% | 3,367,417 |
| Jul 10, 2025 | 57.75 | 57.87 | 56.78 | 57.09 | - | -1.47% | 886,383 |
| Jul 9, 2025 | 58.00 | 58.76 | 57.02 | 57.94 | - | -0.96% | 1,658,056 |
| Jul 8, 2025 | 57.28 | 60.45 | 57.22 | 58.50 | - | 2.24% | 2,056,473 |
| Jul 7, 2025 | 58.10 | 58.91 | 57.20 | 57.22 | - | -2.10% | 1,047,101 |
| Jul 4, 2025 | 57.02 | 60.27 | 57.02 | 58.45 | - | 0.78% | 1,924,111 |
| Jul 3, 2025 | 57.56 | 58.30 | 56.36 | 58.00 | - | 0.76% | 1,648,166 |
| Jul 2, 2025 | 59.45 | 59.82 | 57.36 | 57.56 | - | -3.78% | 1,518,662 |
| Jul 1, 2025 | 61.00 | 61.10 | 59.45 | 59.82 | - | -2.06% | 1,245,063 |
| Jun 30, 2025 | 59.62 | 61.39 | 59.40 | 61.08 | - | 2.45% | 1,824,192 |