Chengdu Jiachi Electronic Technology Co., Ltd. (SHA:688708)
China · Delayed Price · Currency is CNY 59.81
+1.82 (3.14%)
At close: Dec 5, 2025
SHA:688708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.49 | 60.17 | 57.58 | 59.81 | 59.81 | 3.14% | 1,833,907 |
| Dec 4, 2025 | 58.87 | 59.15 | 57.49 | 57.99 | 57.99 | -1.49% | 1,022,937 |
| Dec 3, 2025 | 58.08 | 59.00 | 56.66 | 58.87 | 58.87 | 0.89% | 1,204,643 |
| Dec 2, 2025 | 60.10 | 61.00 | 58.00 | 58.35 | 58.35 | -3.76% | 1,781,397 |
| Dec 1, 2025 | 59.40 | 60.78 | 59.10 | 60.63 | 60.63 | 1.05% | 1,415,258 |
| Nov 28, 2025 | 58.58 | 60.20 | 58.58 | 60.00 | 60.00 | 1.35% | 669,844 |
| Nov 27, 2025 | 60.87 | 60.87 | 58.58 | 59.20 | 59.20 | -0.35% | 1,434,769 |
| Nov 26, 2025 | 64.00 | 64.88 | 59.19 | 59.41 | 59.41 | -8.18% | 2,474,911 |
| Nov 25, 2025 | 66.18 | 67.60 | 64.30 | 64.70 | 64.70 | -4.45% | 1,270,180 |
| Nov 24, 2025 | 64.38 | 68.00 | 63.42 | 67.71 | 67.71 | 6.30% | 1,937,438 |
| Nov 21, 2025 | 65.25 | 66.97 | 63.20 | 63.70 | 63.70 | -3.88% | 676,133 |
| Nov 20, 2025 | 64.91 | 67.86 | 64.59 | 66.27 | 66.27 | 1.78% | 1,393,166 |
| Nov 19, 2025 | 63.73 | 65.87 | 63.14 | 65.11 | 65.11 | 2.17% | 1,059,828 |
| Nov 18, 2025 | 65.00 | 65.56 | 63.30 | 63.73 | 63.73 | -2.12% | 907,494 |
| Nov 17, 2025 | 65.56 | 66.30 | 64.69 | 65.11 | 65.11 | 1.20% | 1,289,361 |
| Nov 14, 2025 | 62.70 | 65.88 | 62.31 | 64.34 | 64.34 | 2.62% | 1,787,478 |
| Nov 13, 2025 | 62.22 | 63.49 | 61.51 | 62.70 | 62.70 | 0.85% | 1,061,098 |
| Nov 12, 2025 | 62.75 | 62.78 | 61.75 | 62.17 | 62.17 | -0.92% | 506,545 |
| Nov 11, 2025 | 65.00 | 65.00 | 62.20 | 62.75 | 62.75 | -2.61% | 857,610 |
| Nov 10, 2025 | 63.12 | 65.29 | 62.37 | 64.43 | 64.43 | 1.72% | 977,920 |
| Nov 7, 2025 | 65.21 | 65.29 | 62.68 | 63.34 | 63.34 | -3.02% | 1,157,792 |
| Nov 6, 2025 | 64.48 | 65.88 | 64.22 | 65.31 | 65.31 | 1.08% | 1,071,701 |
| Nov 5, 2025 | 63.00 | 64.93 | 63.00 | 64.61 | 64.61 | 1.88% | 1,028,478 |
| Nov 4, 2025 | 67.20 | 67.70 | 62.87 | 63.42 | 63.42 | -6.94% | 2,721,421 |
| Nov 3, 2025 | 68.98 | 69.32 | 66.31 | 68.15 | 68.15 | -1.09% | 1,483,477 |
| Oct 31, 2025 | 69.72 | 70.78 | 68.00 | 68.90 | 68.90 | -1.71% | 1,577,492 |
| Oct 30, 2025 | 75.29 | 75.30 | 70.00 | 70.10 | 70.10 | -5.89% | 1,594,251 |
| Oct 29, 2025 | 73.50 | 75.18 | 73.00 | 74.49 | 74.49 | 1.78% | 810,262 |
| Oct 28, 2025 | 75.00 | 76.48 | 72.66 | 73.19 | 73.19 | -3.43% | 1,542,441 |
| Oct 27, 2025 | 73.99 | 76.59 | 73.99 | 75.79 | 75.79 | 2.46% | 1,525,478 |
| Oct 24, 2025 | 70.95 | 75.30 | 70.95 | 73.97 | 73.97 | 3.95% | 1,235,655 |
| Oct 23, 2025 | 71.04 | 71.90 | 69.00 | 71.16 | 71.16 | -0.06% | 546,649 |
| Oct 22, 2025 | 73.34 | 73.82 | 70.70 | 71.20 | 71.20 | -3.09% | 916,092 |
| Oct 21, 2025 | 75.13 | 76.02 | 72.50 | 73.47 | 73.47 | -1.42% | 1,172,724 |
| Oct 20, 2025 | 73.62 | 77.18 | 73.03 | 74.53 | 74.53 | 1.24% | 2,183,345 |
| Oct 17, 2025 | 72.00 | 75.20 | 71.55 | 73.62 | 73.62 | 2.74% | 2,619,191 |
| Oct 16, 2025 | 71.16 | 74.77 | 71.16 | 71.66 | 71.66 | 1.57% | 1,636,196 |
| Oct 15, 2025 | 68.30 | 71.99 | 68.04 | 70.55 | 70.55 | 2.77% | 1,062,229 |
| Oct 14, 2025 | 73.00 | 73.80 | 67.90 | 68.65 | 68.65 | -6.54% | 1,774,823 |
| Oct 13, 2025 | 69.90 | 74.39 | 69.48 | 73.45 | 73.45 | 2.87% | 1,818,602 |
| Oct 10, 2025 | 73.14 | 74.05 | 71.40 | 71.40 | 71.40 | -2.38% | 1,058,678 |
| Oct 9, 2025 | 71.98 | 74.40 | 70.07 | 73.14 | 73.14 | 2.51% | 1,771,776 |
| Sep 30, 2025 | 67.70 | 72.48 | 67.70 | 71.35 | 71.35 | 5.08% | 1,406,038 |
| Sep 29, 2025 | 69.57 | 69.65 | 66.70 | 67.90 | 67.90 | -2.51% | 1,657,342 |
| Sep 26, 2025 | 69.49 | 71.47 | 68.02 | 69.65 | 69.65 | 0.24% | 880,429 |
| Sep 25, 2025 | 71.97 | 71.97 | 69.45 | 69.48 | 69.48 | -2.31% | 816,256 |
| Sep 24, 2025 | 70.25 | 71.71 | 68.88 | 71.12 | 71.12 | 1.63% | 1,195,574 |
| Sep 23, 2025 | 69.30 | 70.81 | 66.66 | 69.98 | 69.98 | 1.10% | 1,096,844 |
| Sep 22, 2025 | 71.00 | 71.00 | 68.39 | 69.22 | 69.22 | -1.41% | 989,250 |
| Sep 19, 2025 | 70.42 | 72.19 | 68.99 | 70.21 | 70.21 | 1.99% | 1,446,658 |