Suzhou Centec Communications Co., Ltd. (SHA:688702)
China · Delayed Price · Currency is CNY 305.23
+4.36 (1.45%)
At close: May 22, 2026
SHA:688702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 305.28 | 312.50 | 295.99 | 305.23 | 305.23 | 1.45% | 6,663,003 |
| May 21, 2026 | 318.00 | 331.58 | 299.00 | 300.87 | 300.87 | -3.86% | 11,595,751 |
| May 20, 2026 | 310.00 | 328.80 | 308.00 | 312.95 | 312.95 | -0.97% | 9,923,826 |
| May 19, 2026 | 289.00 | 318.79 | 283.01 | 316.00 | 316.00 | 10.67% | 12,246,164 |
| May 18, 2026 | 278.48 | 299.87 | 270.33 | 285.53 | 285.53 | 0.19% | 7,096,741 |
| May 15, 2026 | 291.80 | 294.00 | 278.51 | 285.00 | 285.00 | -2.39% | 7,547,958 |
| May 14, 2026 | 310.00 | 314.80 | 291.99 | 291.99 | 291.99 | -3.54% | 7,931,435 |
| May 13, 2026 | 294.90 | 305.66 | 289.00 | 302.72 | 302.72 | 1.52% | 8,105,964 |
| May 12, 2026 | 311.00 | 316.00 | 287.14 | 298.20 | 298.20 | -6.82% | 15,172,930 |
| May 11, 2026 | 315.00 | 328.36 | 299.90 | 320.02 | 320.02 | 3.94% | 13,506,310 |
| May 8, 2026 | 303.66 | 311.00 | 297.77 | 307.88 | 307.88 | -1.26% | 8,680,624 |
| May 7, 2026 | 310.00 | 318.80 | 295.12 | 311.81 | 311.81 | -2.56% | 12,173,590 |
| May 6, 2026 | 325.02 | 350.55 | 305.01 | 320.00 | 320.00 | -0.67% | 12,556,330 |
| Apr 30, 2026 | 314.00 | 368.88 | 304.00 | 322.16 | 322.16 | -1.78% | 11,224,520 |
| Apr 29, 2026 | 285.00 | 329.17 | 281.50 | 328.00 | 328.00 | 14.69% | 8,849,455 |
| Apr 28, 2026 | 285.33 | 299.15 | 283.00 | 286.00 | 286.00 | -3.53% | 6,688,341 |
| Apr 27, 2026 | 269.79 | 300.58 | 261.21 | 296.45 | 296.45 | 9.59% | 10,804,750 |
| Apr 24, 2026 | 255.00 | 288.80 | 244.00 | 270.50 | 270.50 | 7.09% | 12,544,480 |
| Apr 23, 2026 | 235.00 | 259.69 | 226.60 | 252.60 | 252.60 | 12.37% | 13,032,250 |
| Apr 22, 2026 | 224.89 | 226.80 | 211.77 | 224.79 | 224.79 | 0.13% | 8,279,335 |
| Apr 21, 2026 | 234.00 | 234.00 | 218.67 | 224.50 | 224.50 | -4.82% | 7,672,635 |
| Apr 20, 2026 | 231.73 | 247.95 | 228.06 | 235.88 | 235.88 | 3.82% | 6,078,037 |
| Apr 17, 2026 | 227.46 | 235.35 | 225.00 | 227.19 | 227.19 | 0.75% | 5,822,250 |
| Apr 16, 2026 | 221.50 | 232.96 | 215.05 | 225.50 | 225.50 | 1.80% | 6,823,238 |
| Apr 15, 2026 | 222.00 | 230.00 | 214.90 | 221.51 | 221.51 | -0.47% | 5,677,200 |
| Apr 14, 2026 | 230.00 | 230.00 | 218.02 | 222.56 | 222.56 | -0.51% | 5,792,021 |
| Apr 13, 2026 | 213.00 | 234.88 | 212.98 | 223.71 | 223.71 | 5.03% | 6,702,628 |
| Apr 10, 2026 | 222.34 | 225.58 | 211.00 | 213.00 | 213.00 | -3.38% | 6,721,283 |
| Apr 9, 2026 | 217.82 | 228.68 | 212.00 | 220.46 | 220.46 | 0.67% | 7,558,127 |
| Apr 8, 2026 | 203.00 | 222.22 | 199.98 | 218.99 | 218.99 | 14.24% | 9,688,600 |
| Apr 7, 2026 | 179.00 | 194.44 | 179.00 | 191.70 | 191.70 | 10.31% | 11,254,110 |
| Apr 3, 2026 | 172.57 | 178.00 | 167.51 | 173.78 | 173.78 | 3.03% | 6,171,095 |
| Apr 2, 2026 | 174.73 | 178.20 | 167.27 | 168.67 | 168.67 | -3.86% | 4,416,353 |
| Apr 1, 2026 | 172.99 | 179.58 | 172.10 | 175.44 | 175.44 | 5.13% | 5,405,774 |
| Mar 31, 2026 | 176.00 | 177.21 | 166.88 | 166.88 | 166.88 | -5.50% | 5,130,083 |
| Mar 30, 2026 | 167.01 | 178.62 | 166.89 | 176.60 | 176.60 | 1.67% | 4,887,640 |
| Mar 27, 2026 | 166.60 | 176.87 | 163.06 | 173.70 | 173.70 | 3.05% | 6,131,947 |
| Mar 26, 2026 | 168.88 | 174.98 | 164.00 | 168.56 | 168.56 | 0.45% | 5,796,456 |
| Mar 25, 2026 | 167.40 | 176.18 | 166.94 | 167.81 | 167.81 | 1.70% | 7,084,055 |
| Mar 24, 2026 | 162.24 | 166.00 | 154.95 | 165.00 | 165.00 | 3.37% | 7,353,577 |
| Mar 23, 2026 | 162.77 | 165.21 | 158.03 | 159.62 | 159.62 | -5.39% | 7,498,408 |
| Mar 20, 2026 | 174.30 | 182.65 | 167.33 | 168.72 | 168.72 | -1.56% | 7,293,752 |
| Mar 19, 2026 | 176.00 | 178.00 | 170.61 | 171.40 | 171.40 | -6.34% | 6,055,109 |
| Mar 18, 2026 | 179.16 | 183.00 | 172.86 | 183.00 | 183.00 | 4.21% | 6,723,487 |
| Mar 17, 2026 | 185.31 | 186.25 | 175.58 | 175.60 | 175.60 | -5.08% | 5,874,704 |
| Mar 16, 2026 | 183.00 | 185.72 | 175.50 | 185.00 | 185.00 | -1.07% | 7,836,607 |
| Mar 13, 2026 | 190.01 | 194.23 | 184.24 | 187.00 | 187.00 | -3.90% | 6,688,906 |
| Mar 12, 2026 | 210.13 | 210.13 | 190.45 | 194.59 | 194.59 | -8.47% | 8,711,826 |
| Mar 11, 2026 | 205.70 | 218.88 | 204.00 | 212.60 | 212.60 | 2.75% | 8,183,049 |
| Mar 10, 2026 | 199.80 | 210.19 | 199.00 | 206.90 | 206.90 | 7.74% | 7,879,099 |