Suzhou Centec Communications Co., Ltd. (SHA:688702)
China · Delayed Price · Currency is CNY 131.47
+4.25 (3.34%)
At close: Dec 5, 2025
SHA:688702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.68 | 132.37 | 124.50 | 131.47 | 131.47 | 3.34% | 3,090,200 |
| Dec 4, 2025 | 124.12 | 127.97 | 122.58 | 127.22 | 127.22 | 1.48% | 2,312,055 |
| Dec 3, 2025 | 128.00 | 128.49 | 123.31 | 125.37 | 125.37 | -1.51% | 2,497,197 |
| Dec 2, 2025 | 128.65 | 130.50 | 126.00 | 127.29 | 127.29 | -2.83% | 3,216,973 |
| Dec 1, 2025 | 136.30 | 138.00 | 126.50 | 131.00 | 131.00 | -1.87% | 5,953,566 |
| Nov 28, 2025 | 132.25 | 134.25 | 129.01 | 133.50 | 133.50 | 0.98% | 3,437,147 |
| Nov 27, 2025 | 134.33 | 137.80 | 131.84 | 132.20 | 132.20 | -0.59% | 4,193,939 |
| Nov 26, 2025 | 125.37 | 135.50 | 124.20 | 132.99 | 132.99 | 5.72% | 4,822,339 |
| Nov 25, 2025 | 120.50 | 129.60 | 119.41 | 125.80 | 125.80 | 6.40% | 4,121,164 |
| Nov 24, 2025 | 116.71 | 120.50 | 115.83 | 118.23 | 118.23 | 1.92% | 2,004,217 |
| Nov 21, 2025 | 115.38 | 120.83 | 115.34 | 116.00 | 116.00 | -3.49% | 2,127,609 |
| Nov 20, 2025 | 123.78 | 124.26 | 118.48 | 120.20 | 120.20 | -1.16% | 1,868,043 |
| Nov 19, 2025 | 123.50 | 123.87 | 120.52 | 121.61 | 121.61 | -2.32% | 2,570,332 |
| Nov 18, 2025 | 121.38 | 126.60 | 119.97 | 124.50 | 124.50 | 3.09% | 4,275,237 |
| Nov 17, 2025 | 117.49 | 121.96 | 117.49 | 120.77 | 120.77 | 3.83% | 3,068,753 |
| Nov 14, 2025 | 117.58 | 120.71 | 114.20 | 116.31 | 116.31 | -3.34% | 2,564,039 |
| Nov 13, 2025 | 118.97 | 121.27 | 117.51 | 120.33 | 120.33 | 1.54% | 2,765,420 |
| Nov 12, 2025 | 117.03 | 119.43 | 116.01 | 118.51 | 118.51 | -0.05% | 2,249,041 |
| Nov 11, 2025 | 116.19 | 121.23 | 116.00 | 118.57 | 118.57 | 2.22% | 3,068,060 |
| Nov 10, 2025 | 118.20 | 120.12 | 112.67 | 116.00 | 116.00 | -1.82% | 3,045,235 |
| Nov 7, 2025 | 116.03 | 120.10 | 115.69 | 118.15 | 118.15 | -0.97% | 2,674,586 |
| Nov 6, 2025 | 111.86 | 119.69 | 111.39 | 119.31 | 119.31 | 8.22% | 4,331,715 |
| Nov 5, 2025 | 112.30 | 114.99 | 108.90 | 110.25 | 110.25 | -3.73% | 4,348,867 |
| Nov 4, 2025 | 118.90 | 121.33 | 113.70 | 114.52 | 114.52 | -3.28% | 3,504,290 |
| Nov 3, 2025 | 120.00 | 123.68 | 115.00 | 118.40 | 118.40 | -2.95% | 3,718,330 |
| Oct 31, 2025 | 123.06 | 124.68 | 116.51 | 122.00 | 122.00 | -2.40% | 5,169,093 |
| Oct 30, 2025 | 124.68 | 127.50 | 120.00 | 125.00 | 125.00 | 4.36% | 7,850,896 |
| Oct 29, 2025 | 118.60 | 126.22 | 117.28 | 119.78 | 119.78 | 0.93% | 3,996,403 |
| Oct 28, 2025 | 116.59 | 119.79 | 115.06 | 118.68 | 118.68 | 0.82% | 2,782,967 |
| Oct 27, 2025 | 120.68 | 121.31 | 115.50 | 117.71 | 117.71 | -1.62% | 4,042,665 |
| Oct 24, 2025 | 117.56 | 121.33 | 115.51 | 119.65 | 119.65 | 2.98% | 5,106,064 |
| Oct 23, 2025 | 119.60 | 121.40 | 115.01 | 116.19 | 116.19 | -4.33% | 2,243,403 |
| Oct 22, 2025 | 115.35 | 123.38 | 114.50 | 121.45 | 121.45 | 3.74% | 4,179,439 |
| Oct 21, 2025 | 113.61 | 117.44 | 112.30 | 117.07 | 117.07 | 3.18% | 3,210,170 |
| 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 |