Shenzhen CSL Vacuum Science and Technology Co., Ltd. (SHA:688785)
China · Delayed Price · Currency is CNY 425.12
-7.88 (-1.82%)
At close: May 22, 2026
SHA:688785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 434.00 | 439.99 | 412.00 | 425.12 | 425.12 | -1.82% | 1,154,803 |
| May 21, 2026 | 505.00 | 508.99 | 423.10 | 433.00 | 433.00 | -11.72% | 1,597,256 |
| May 20, 2026 | 443.18 | 494.04 | 443.18 | 490.50 | 490.50 | 9.47% | 1,381,234 |
| May 19, 2026 | 429.81 | 458.00 | 426.00 | 448.05 | 448.05 | -0.21% | 1,263,764 |
| May 18, 2026 | 450.00 | 485.00 | 421.12 | 449.00 | 449.00 | 0.66% | 1,533,027 |
| May 15, 2026 | 421.01 | 467.29 | 417.69 | 446.05 | 446.05 | 4.99% | 1,564,334 |
| May 14, 2026 | 430.71 | 450.80 | 415.03 | 424.86 | 424.86 | -1.36% | 1,143,965 |
| May 13, 2026 | 390.90 | 444.00 | 390.00 | 430.72 | 430.72 | 4.54% | 1,489,630 |
| May 12, 2026 | 375.00 | 425.49 | 375.00 | 412.00 | 412.00 | 9.87% | 1,944,542 |
| May 11, 2026 | 346.99 | 386.20 | 338.17 | 375.00 | 375.00 | 9.14% | 1,797,671 |
| May 8, 2026 | 325.08 | 347.55 | 319.12 | 343.60 | 343.60 | 4.19% | 1,390,430 |
| May 7, 2026 | 321.86 | 334.45 | 320.00 | 329.78 | 329.78 | 1.46% | 1,000,570 |
| May 6, 2026 | 331.22 | 341.64 | 319.02 | 325.04 | 325.04 | - | 1,494,415 |
| Apr 30, 2026 | 308.18 | 333.00 | 308.18 | 325.05 | 325.05 | 3.49% | 1,136,031 |
| Apr 29, 2026 | 303.00 | 314.90 | 296.20 | 314.10 | 314.10 | 1.63% | 1,131,479 |
| Apr 28, 2026 | 294.00 | 330.00 | 287.00 | 309.06 | 309.06 | 2.51% | 1,588,149 |
| Apr 27, 2026 | 293.70 | 305.66 | 288.04 | 301.49 | 301.49 | 3.06% | 954,072 |
| Apr 24, 2026 | 288.10 | 298.40 | 284.90 | 292.55 | 292.55 | 0.91% | 620,662 |
| Apr 23, 2026 | 296.28 | 305.00 | 285.00 | 289.90 | 289.90 | -2.15% | 658,350 |
| Apr 22, 2026 | 291.82 | 297.80 | 287.37 | 296.27 | 296.27 | 1.60% | 626,388 |
| Apr 21, 2026 | 296.98 | 296.98 | 276.80 | 291.61 | 291.61 | -1.65% | 950,196 |
| Apr 20, 2026 | 302.99 | 305.99 | 293.77 | 296.50 | 296.50 | -2.48% | 882,616 |
| Apr 17, 2026 | 305.38 | 310.50 | 300.28 | 304.04 | 304.04 | -0.93% | 658,150 |
| Apr 16, 2026 | 308.98 | 309.20 | 300.90 | 306.88 | 306.88 | -0.10% | 537,004 |
| Apr 15, 2026 | 301.10 | 314.50 | 295.22 | 307.20 | 307.20 | 2.37% | 881,695 |
| Apr 14, 2026 | 293.00 | 304.00 | 291.50 | 300.10 | 300.10 | 2.80% | 833,032 |
| Apr 13, 2026 | 290.00 | 297.90 | 287.43 | 291.93 | 291.93 | -0.47% | 536,456 |
| Apr 10, 2026 | 304.38 | 305.63 | 293.17 | 293.32 | 293.32 | -2.35% | 467,867 |
| Apr 9, 2026 | 300.99 | 307.68 | 298.55 | 300.38 | 300.38 | -1.27% | 453,217 |
| Apr 8, 2026 | 297.00 | 304.75 | 293.66 | 304.25 | 304.25 | 6.10% | 520,604 |
| Apr 7, 2026 | 290.00 | 299.50 | 284.15 | 286.76 | 286.76 | -0.71% | 477,013 |
| Apr 3, 2026 | 292.99 | 297.00 | 287.10 | 288.80 | 288.80 | -0.14% | 442,803 |
| Apr 2, 2026 | 300.91 | 300.91 | 283.50 | 289.21 | 289.21 | -4.20% | 571,194 |
| Apr 1, 2026 | 290.25 | 306.48 | 286.86 | 301.88 | 301.88 | 7.07% | 883,350 |
| Mar 31, 2026 | 293.72 | 293.80 | 280.00 | 281.95 | 281.95 | -4.03% | 547,741 |
| Mar 30, 2026 | 286.11 | 298.00 | 285.19 | 293.80 | 293.80 | -0.07% | 570,427 |
| Mar 27, 2026 | 292.80 | 302.98 | 288.02 | 294.00 | 294.00 | 0.41% | 656,539 |
| Mar 26, 2026 | 292.99 | 293.00 | 284.12 | 292.79 | 292.79 | -0.45% | 552,549 |
| Mar 25, 2026 | 284.10 | 296.12 | 284.02 | 294.10 | 294.10 | 3.17% | 543,721 |
| Mar 24, 2026 | 273.10 | 285.65 | 269.73 | 285.07 | 285.07 | 5.34% | 828,027 |
| Mar 23, 2026 | 276.80 | 284.42 | 268.11 | 270.62 | 270.62 | -5.15% | 858,758 |
| Mar 20, 2026 | 286.75 | 293.95 | 285.28 | 285.30 | 285.30 | -0.80% | 765,223 |
| Mar 19, 2026 | 305.20 | 305.99 | 284.00 | 287.60 | 287.60 | -7.08% | 1,346,864 |
| Mar 18, 2026 | 310.12 | 311.45 | 304.21 | 309.50 | 309.50 | -0.20% | 621,410 |
| Mar 17, 2026 | 328.15 | 329.44 | 306.88 | 310.12 | 310.12 | -5.49% | 798,470 |
| Mar 16, 2026 | 322.00 | 342.00 | 315.25 | 328.15 | 328.15 | 2.55% | 813,617 |
| Mar 13, 2026 | 321.00 | 334.77 | 316.21 | 320.00 | 320.00 | -0.57% | 729,171 |
| Mar 12, 2026 | 331.18 | 335.85 | 316.58 | 321.82 | 321.82 | -2.83% | 542,666 |
| Mar 11, 2026 | 334.00 | 346.80 | 330.50 | 331.18 | 331.18 | -1.58% | 782,893 |
| Mar 10, 2026 | 318.00 | 340.00 | 318.00 | 336.50 | 336.50 | 5.82% | 1,502,794 |