Suzhou Centec Communications Co., Ltd. (SHA:688702)
China · Delayed Price · Currency is CNY 421.70
+23.10 (5.80%)
At close: Aug 17, 2026
SHA:688702 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 401.28 | 408.50 | 386.01 | 398.60 | 398.60 | -0.60% | 7,426,428 |
| Aug 13, 2026 | 394.00 | 420.99 | 384.84 | 401.00 | 401.00 | 4.18% | 11,712,355 |
| Aug 12, 2026 | 393.72 | 397.79 | 377.97 | 384.90 | 384.90 | -2.21% | 7,786,568 |
| Aug 11, 2026 | 400.00 | 417.06 | 390.01 | 393.60 | 393.60 | -2.56% | 7,626,626 |
| Aug 10, 2026 | 401.00 | 411.03 | 387.37 | 403.96 | 403.96 | 0.49% | 8,831,378 |
| Aug 7, 2026 | 385.00 | 408.99 | 372.01 | 402.00 | 402.00 | 3.07% | 13,739,626 |
| Aug 6, 2026 | 339.37 | 420.53 | 338.28 | 390.02 | 390.02 | 11.29% | 13,264,254 |
| Aug 5, 2026 | 347.70 | 370.33 | 342.30 | 350.44 | 350.44 | 3.68% | 11,599,830 |
| Aug 4, 2026 | 323.22 | 342.98 | 318.10 | 338.00 | 338.00 | 4.97% | 9,482,137 |
| Aug 3, 2026 | 339.05 | 360.00 | 310.51 | 322.00 | 322.00 | -5.93% | 10,181,256 |
| Jul 31, 2026 | 336.00 | 360.75 | 328.99 | 342.29 | 342.29 | 12.60% | 11,560,901 |
| Jul 30, 2026 | 342.83 | 347.42 | 297.10 | 303.99 | 303.99 | -13.50% | 13,444,873 |
| Jul 29, 2026 | 363.00 | 364.99 | 318.13 | 351.42 | 351.42 | -2.65% | 13,756,984 |
| Jul 28, 2026 | 372.38 | 389.59 | 359.05 | 361.00 | 361.00 | -5.37% | 10,531,828 |
| Jul 27, 2026 | 387.73 | 408.00 | 361.24 | 381.48 | 381.48 | -2.38% | 12,343,971 |
| Jul 24, 2026 | 379.00 | 412.25 | 379.00 | 390.78 | 390.78 | -0.56% | 10,330,800 |
| Jul 23, 2026 | 435.38 | 440.77 | 388.00 | 393.00 | 393.00 | -8.64% | 14,647,730 |
| Jul 22, 2026 | 394.58 | 458.88 | 392.87 | 430.15 | 430.15 | 8.89% | 18,719,820 |
| Jul 21, 2026 | 339.02 | 398.28 | 303.00 | 395.04 | 395.04 | 18.04% | 15,909,305 |
| Jul 20, 2026 | 351.08 | 365.96 | 322.01 | 334.67 | 334.67 | 7.27% | 17,407,958 |
| Jul 17, 2026 | 359.00 | 369.84 | 312.00 | 312.00 | 312.00 | -16.47% | 14,146,740 |
| Jul 16, 2026 | 359.70 | 397.89 | 355.50 | 373.50 | 373.50 | 5.96% | 13,975,182 |
| Jul 15, 2026 | 375.55 | 380.00 | 344.32 | 352.50 | 352.50 | -6.40% | 9,918,394 |
| Jul 14, 2026 | 408.86 | 415.00 | 342.52 | 376.61 | 376.61 | -4.17% | 15,327,302 |
| Jul 13, 2026 | 380.00 | 428.99 | 380.00 | 393.00 | 393.00 | 3.78% | 14,655,770 |
| Jul 10, 2026 | 417.00 | 429.60 | 378.68 | 378.68 | 378.68 | -10.27% | 12,917,115 |
| Jul 9, 2026 | 409.13 | 427.07 | 386.48 | 422.00 | 422.00 | 5.11% | 11,726,560 |
| Jul 8, 2026 | 389.39 | 421.66 | 389.39 | 401.50 | 401.50 | 5.10% | 12,294,480 |
| Jul 7, 2026 | 350.00 | 405.00 | 350.00 | 382.00 | 382.00 | 7.00% | 12,553,074 |
| Jul 6, 2026 | 333.50 | 374.99 | 320.03 | 357.00 | 357.00 | 10.31% | 13,125,221 |
| Jul 3, 2026 | 382.00 | 388.88 | 323.00 | 323.64 | 323.64 | -8.33% | 11,297,216 |
| Jul 2, 2026 | 360.00 | 383.00 | 346.00 | 353.05 | 353.05 | -7.22% | 8,394,594 |
| Jul 1, 2026 | 380.00 | 396.96 | 368.28 | 380.52 | 380.52 | -2.43% | 9,358,029 |
| Jun 30, 2026 | 349.00 | 392.88 | 338.00 | 389.99 | 389.99 | 11.39% | 11,835,286 |
| Jun 29, 2026 | 327.00 | 357.99 | 316.01 | 350.11 | 350.11 | 6.90% | 11,933,790 |
| Jun 26, 2026 | 321.00 | 342.80 | 310.00 | 327.50 | 327.50 | -1.32% | 9,710,042 |
| Jun 25, 2026 | 315.00 | 335.00 | 304.00 | 331.87 | 331.87 | 6.84% | 10,782,990 |
| Jun 24, 2026 | 302.66 | 322.00 | 298.70 | 310.63 | 310.63 | 0.84% | 8,396,387 |
| Jun 23, 2026 | 315.00 | 317.77 | 297.18 | 308.03 | 308.03 | -3.65% | 7,846,022 |
| Jun 22, 2026 | 330.00 | 330.27 | 307.10 | 319.69 | 319.69 | -5.14% | 11,972,943 |
| Jun 18, 2026 | 310.00 | 339.99 | 308.00 | 337.00 | 337.00 | 11.22% | 13,655,540 |
| Jun 17, 2026 | 294.97 | 306.00 | 290.12 | 303.00 | 303.00 | 1.05% | 7,182,845 |
| Jun 16, 2026 | 285.94 | 316.98 | 280.88 | 299.86 | 299.86 | 5.96% | 10,311,751 |
| Jun 15, 2026 | 260.00 | 284.03 | 254.16 | 283.00 | 283.00 | 11.88% | 9,413,987 |
| Jun 12, 2026 | 273.00 | 274.20 | 251.00 | 252.95 | 252.95 | -4.23% | 7,810,336 |
| Jun 11, 2026 | 267.18 | 275.00 | 259.70 | 264.13 | 264.13 | -1.16% | 8,369,936 |
| Jun 10, 2026 | 260.00 | 284.00 | 260.00 | 267.22 | 267.22 | 2.34% | 9,129,739 |
| Jun 9, 2026 | 257.50 | 262.80 | 252.03 | 261.10 | 261.10 | 3.61% | 5,327,479 |
| Jun 8, 2026 | 251.00 | 265.99 | 248.12 | 252.00 | 252.00 | -4.19% | 5,547,792 |
| Jun 5, 2026 | 267.00 | 278.80 | 262.01 | 263.02 | 263.02 | -4.34% | 5,585,548 |