Shenzhen CSL Vacuum Science and Technology Co., Ltd. (SHA:688785)
China · Delayed Price · Currency is CNY 266.68
-2.27 (-0.84%)
At close: Aug 26, 2026
SHA:688785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 269.44 | 272.00 | 260.00 | 266.68 | 266.68 | -0.84% | 373,481 |
| Aug 25, 2026 | 267.00 | 272.60 | 252.01 | 268.95 | 268.95 | -1.66% | 445,995 |
| Aug 24, 2026 | 268.88 | 276.23 | 263.02 | 273.50 | 273.50 | 1.71% | 581,511 |
| Aug 21, 2026 | 270.00 | 272.66 | 262.43 | 268.90 | 268.90 | -0.59% | 538,598 |
| Aug 20, 2026 | 276.56 | 280.00 | 266.60 | 270.50 | 270.50 | -0.46% | 532,441 |
| Aug 19, 2026 | 284.44 | 292.00 | 270.16 | 271.75 | 271.75 | -7.64% | 782,965 |
| Aug 18, 2026 | 299.85 | 299.85 | 288.73 | 294.23 | 294.23 | -0.89% | 645,237 |
| Aug 17, 2026 | 289.99 | 298.00 | 286.18 | 296.88 | 296.88 | 3.26% | 537,619 |
| Aug 14, 2026 | 284.78 | 289.00 | 280.30 | 287.50 | 287.50 | 2.52% | 578,547 |
| Aug 13, 2026 | 287.48 | 296.63 | 279.00 | 280.43 | 280.43 | -0.75% | 822,989 |
| Aug 12, 2026 | 281.00 | 288.00 | 277.93 | 282.55 | 282.55 | 2.00% | 678,452 |
| Aug 11, 2026 | 275.48 | 283.43 | 266.01 | 277.00 | 277.00 | - | 603,051 |
| Aug 10, 2026 | 276.00 | 280.98 | 268.04 | 277.00 | 277.00 | 1.26% | 767,197 |
| Aug 7, 2026 | 263.84 | 273.84 | 257.00 | 273.56 | 273.56 | 4.49% | 858,992 |
| Aug 6, 2026 | 248.30 | 265.86 | 247.00 | 261.80 | 261.80 | 3.07% | 838,457 |
| Aug 5, 2026 | 238.00 | 257.68 | 237.00 | 254.00 | 254.00 | 7.31% | 960,462 |
| Aug 4, 2026 | 226.00 | 237.80 | 220.37 | 236.70 | 236.70 | 5.67% | 645,771 |
| Aug 3, 2026 | 238.00 | 238.99 | 222.22 | 224.00 | 224.00 | -6.20% | 962,344 |
| Jul 31, 2026 | 246.00 | 256.20 | 238.01 | 238.80 | 238.80 | 3.96% | 722,845 |
| Jul 30, 2026 | 246.00 | 253.98 | 228.98 | 229.70 | 229.70 | -8.81% | 804,514 |
| Jul 29, 2026 | 258.00 | 258.50 | 236.00 | 251.88 | 251.88 | -4.01% | 919,129 |
| Jul 28, 2026 | 290.00 | 297.65 | 252.08 | 262.41 | 262.41 | -12.95% | 1,480,206 |
| Jul 27, 2026 | 293.80 | 303.00 | 285.88 | 301.46 | 301.46 | 2.09% | 432,781 |
| Jul 24, 2026 | 280.13 | 306.38 | 280.13 | 295.29 | 295.29 | 3.25% | 547,932 |
| Jul 23, 2026 | 295.51 | 302.88 | 285.26 | 286.00 | 286.00 | -3.34% | 486,916 |
| Jul 22, 2026 | 290.69 | 311.33 | 290.17 | 295.88 | 295.88 | -2.09% | 771,242 |
| Jul 21, 2026 | 279.97 | 304.97 | 260.17 | 302.19 | 302.19 | 9.50% | 910,420 |
| Jul 20, 2026 | 299.49 | 307.00 | 267.00 | 275.97 | 275.97 | -6.45% | 719,197 |
| Jul 17, 2026 | 323.68 | 326.85 | 295.00 | 295.00 | 295.00 | -11.14% | 586,477 |
| Jul 16, 2026 | 337.96 | 347.87 | 325.88 | 332.00 | 332.00 | -3.48% | 560,295 |
| Jul 15, 2026 | 367.00 | 375.00 | 343.00 | 343.98 | 343.98 | -6.24% | 696,056 |
| Jul 14, 2026 | 354.98 | 368.99 | 345.00 | 366.88 | 366.88 | 3.93% | 640,581 |
| Jul 13, 2026 | 389.98 | 397.15 | 350.00 | 353.00 | 353.00 | -11.52% | 668,359 |
| Jul 10, 2026 | 424.00 | 429.00 | 388.00 | 398.97 | 398.97 | -5.90% | 931,789 |
| Jul 9, 2026 | 388.13 | 431.00 | 388.13 | 424.00 | 424.00 | 9.91% | 888,657 |
| Jul 8, 2026 | 382.10 | 403.19 | 370.33 | 385.77 | 385.77 | 0.96% | 641,427 |
| Jul 7, 2026 | 363.00 | 391.48 | 360.00 | 382.10 | 382.10 | 2.99% | 929,578 |
| Jul 6, 2026 | 380.00 | 382.00 | 348.00 | 371.00 | 371.00 | -1.37% | 971,304 |
| Jul 3, 2026 | 392.87 | 393.12 | 370.00 | 376.15 | 376.15 | -2.93% | 723,374 |
| Jul 2, 2026 | 400.19 | 415.99 | 383.21 | 387.50 | 387.50 | -10.30% | 1,180,436 |
| Jul 1, 2026 | 478.00 | 482.52 | 408.00 | 432.00 | 432.00 | -10.75% | 1,675,449 |
| Jun 30, 2026 | 472.00 | 498.74 | 460.05 | 484.03 | 484.03 | 1.90% | 992,755 |
| Jun 29, 2026 | 448.93 | 475.88 | 420.24 | 474.99 | 474.99 | 5.56% | 1,159,747 |
| Jun 26, 2026 | 436.13 | 459.00 | 415.00 | 449.98 | 449.98 | 3.21% | 1,046,512 |
| Jun 25, 2026 | 455.00 | 462.98 | 431.29 | 436.00 | 436.00 | -3.93% | 1,139,190 |
| Jun 24, 2026 | 410.96 | 454.99 | 410.88 | 453.85 | 453.85 | 7.58% | 1,291,299 |
| Jun 23, 2026 | 400.21 | 436.50 | 390.38 | 421.88 | 421.88 | 3.35% | 1,299,840 |
| Jun 22, 2026 | 403.40 | 418.27 | 387.30 | 408.20 | 408.20 | 0.79% | 1,044,361 |
| Jun 18, 2026 | 380.00 | 416.88 | 375.90 | 405.00 | 405.00 | 5.97% | 1,277,313 |
| Jun 17, 2026 | 383.00 | 393.80 | 367.13 | 383.00 | 382.20 | -1.50% | 1,390,283 |