Suzhou Centec Communications Co., Ltd. (SHA:688702)
China · Delayed Price · Currency is CNY 116.35
+4.25 (3.79%)
At close: Oct 15, 2025
SHA:688702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 113.92 | 115.67 | 111.61 | 113.46 | 113.46 | 1.28% | 2,157,725 |
| Oct 17, 2025 | 116.38 | 117.20 | 112.03 | 112.03 | 112.03 | -3.27% | 2,694,915 |
| Oct 16, 2025 | 116.22 | 118.86 | 115.12 | 115.82 | 115.82 | -0.46% | 2,661,384 |
| Oct 15, 2025 | 111.90 | 117.85 | 111.19 | 116.35 | 116.35 | 3.79% | 4,001,075 |
| Oct 14, 2025 | 118.20 | 120.40 | 111.37 | 112.10 | 112.10 | -5.00% | 4,004,156 |
| Oct 13, 2025 | 110.45 | 120.50 | 110.45 | 118.00 | 118.00 | 2.64% | 4,723,298 |
| Oct 10, 2025 | 124.02 | 125.60 | 114.77 | 114.96 | 114.96 | -9.14% | 6,573,112 |
| Oct 9, 2025 | 126.50 | 131.00 | 125.00 | 126.53 | 126.53 | 0.01% | 5,042,793 |
| Sep 30, 2025 | 128.05 | 129.50 | 124.21 | 126.52 | 126.52 | -0.38% | 4,639,730 |
| Sep 29, 2025 | 124.55 | 129.26 | 124.55 | 127.00 | 127.00 | 1.31% | 4,358,262 |
| Sep 26, 2025 | 129.29 | 132.58 | 124.83 | 125.36 | 125.36 | -5.04% | 6,425,950 |
| Sep 25, 2025 | 130.50 | 133.89 | 128.88 | 132.01 | 132.01 | -2.91% | 7,564,198 |
| Sep 24, 2025 | 141.79 | 143.22 | 129.00 | 135.97 | 135.97 | -0.71% | 9,201,983 |
| Sep 23, 2025 | 138.00 | 141.29 | 132.60 | 136.94 | 136.94 | -1.43% | 7,255,861 |
| Sep 22, 2025 | 127.21 | 143.99 | 127.01 | 138.93 | 138.93 | 9.21% | 9,769,169 |
| Sep 19, 2025 | 135.00 | 139.00 | 127.00 | 127.21 | 127.21 | -7.55% | 8,308,292 |
| Sep 18, 2025 | 138.00 | 154.88 | 133.33 | 137.60 | 137.60 | -0.18% | 8,675,861 |
| Sep 17, 2025 | 133.82 | 140.86 | 129.20 | 137.85 | 137.85 | 1.67% | 7,903,863 |
| Sep 16, 2025 | 129.00 | 140.88 | 125.56 | 135.59 | 135.59 | 7.94% | 9,447,645 |
| Sep 15, 2025 | 129.91 | 129.98 | 123.00 | 125.62 | 125.62 | -3.57% | 7,734,710 |
| Sep 12, 2025 | 120.16 | 135.68 | 116.66 | 130.27 | 130.27 | 8.26% | 11,764,327 |
| Sep 11, 2025 | 107.19 | 122.30 | 105.61 | 120.33 | 120.33 | 13.78% | 12,419,502 |
| Sep 10, 2025 | 106.69 | 108.00 | 104.11 | 105.76 | 105.76 | 0.12% | 4,518,096 |
| Sep 9, 2025 | 106.88 | 107.54 | 103.35 | 105.63 | 105.63 | -0.97% | 6,265,872 |
| Sep 8, 2025 | 107.00 | 108.25 | 102.18 | 106.66 | 106.66 | -0.23% | 7,395,544 |
| Sep 5, 2025 | 105.00 | 108.77 | 102.18 | 106.91 | 106.91 | 3.23% | 7,681,563 |
| Sep 4, 2025 | 113.18 | 113.60 | 101.74 | 103.56 | 103.56 | -8.42% | 9,741,463 |
| Sep 3, 2025 | 111.00 | 117.28 | 110.18 | 113.08 | 113.08 | 1.87% | 6,216,737 |
| Sep 2, 2025 | 123.55 | 125.87 | 108.40 | 111.00 | 111.00 | -11.82% | 10,262,521 |
| Sep 1, 2025 | 123.00 | 128.22 | 116.02 | 125.88 | 125.88 | 2.32% | 10,096,702 |
| Aug 29, 2025 | 129.00 | 129.00 | 115.54 | 123.02 | 123.02 | -6.72% | 9,656,243 |
| Aug 28, 2025 | 121.05 | 132.99 | 119.27 | 131.88 | 131.88 | 8.99% | 11,977,437 |
| Aug 27, 2025 | 124.00 | 133.30 | 120.00 | 121.00 | 121.00 | -5.00% | 11,814,152 |
| Aug 26, 2025 | 130.00 | 136.35 | 125.01 | 127.37 | 127.37 | -9.67% | 10,107,127 |
| Aug 25, 2025 | 130.00 | 152.80 | 125.18 | 141.00 | 141.00 | 8.46% | 12,617,138 |
| Aug 22, 2025 | 120.00 | 134.00 | 115.02 | 130.00 | 130.00 | 12.82% | 9,737,950 |
| Aug 21, 2025 | 120.37 | 132.15 | 114.50 | 115.23 | 115.23 | 3.81% | 10,563,619 |
| Aug 20, 2025 | 90.00 | 111.00 | 87.00 | 111.00 | 111.00 | 20.00% | 9,954,133 |
| Aug 19, 2025 | 94.02 | 99.97 | 90.01 | 92.50 | 92.50 | -1.62% | 7,907,043 |
| Aug 18, 2025 | 92.00 | 103.99 | 87.68 | 94.02 | 94.02 | 4.11% | 11,066,996 |
| Aug 15, 2025 | 81.00 | 95.20 | 78.45 | 90.31 | 90.31 | 11.40% | 9,402,959 |
| Aug 14, 2025 | 81.07 | 87.28 | 79.05 | 81.07 | 81.07 | -0.99% | 7,785,176 |
| Aug 13, 2025 | 76.01 | 83.99 | 75.58 | 81.88 | 81.88 | 4.97% | 9,532,874 |
| Aug 12, 2025 | 65.40 | 78.48 | 65.06 | 78.00 | 78.00 | 19.27% | 11,224,508 |
| Aug 11, 2025 | 65.21 | 66.10 | 65.01 | 65.40 | 65.40 | 0.62% | 1,592,245 |
| Aug 8, 2025 | 66.49 | 66.49 | 64.92 | 65.00 | 65.00 | -2.17% | 1,859,819 |
| Aug 7, 2025 | 67.30 | 70.00 | 66.06 | 66.44 | 66.44 | 0.20% | 2,880,382 |
| Aug 6, 2025 | 66.80 | 66.81 | 64.53 | 66.31 | 66.31 | -0.73% | 2,932,576 |
| Aug 5, 2025 | 66.99 | 68.59 | 65.70 | 66.80 | 66.80 | 0.36% | 4,409,420 |
| Aug 4, 2025 | 66.95 | 67.69 | 65.04 | 66.56 | 66.56 | -0.83% | 3,365,024 |