Shenzhen CSL Vacuum Science and Technology Co., Ltd. (SHA:688785)
China · Delayed Price · Currency is CNY 382.10
+11.10 (2.99%)
At close: Jul 7, 2026
SHA:688785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 371.50 | 392.00 | 363.38 | 388.85 | 388.04 | 4.66% | 929,664 |
| Jun 15, 2026 | 380.00 | 387.70 | 360.88 | 371.53 | 370.75 | -1.83% | 1,055,435 |
| Jun 12, 2026 | 381.00 | 405.98 | 376.14 | 378.47 | 377.68 | 1.58% | 1,641,495 |
| Jun 11, 2026 | 361.00 | 392.51 | 361.00 | 372.58 | 371.80 | 1.96% | 1,385,225 |
| Jun 10, 2026 | 363.13 | 381.96 | 356.20 | 365.40 | 364.64 | -1.50% | 996,188 |
| Jun 9, 2026 | 328.88 | 382.00 | 326.66 | 370.97 | 370.20 | 15.00% | 1,641,789 |
| Jun 8, 2026 | 327.31 | 335.44 | 317.19 | 322.59 | 321.92 | -7.11% | 990,701 |
| Jun 5, 2026 | 330.97 | 361.76 | 326.21 | 347.28 | 346.55 | 3.01% | 1,203,658 |
| Jun 4, 2026 | 328.97 | 343.88 | 323.00 | 337.12 | 336.42 | 0.13% | 867,446 |
| Jun 3, 2026 | 332.96 | 347.00 | 328.06 | 336.69 | 335.99 | 1.49% | 876,683 |
| Jun 2, 2026 | 335.00 | 338.96 | 322.10 | 331.75 | 331.06 | -0.38% | 632,679 |
| Jun 1, 2026 | 350.00 | 354.98 | 331.00 | 333.00 | 332.30 | -4.83% | 959,090 |
| May 29, 2026 | 381.00 | 382.54 | 347.00 | 349.90 | 349.17 | -7.96% | 1,048,375 |
| May 28, 2026 | 379.00 | 383.43 | 370.04 | 380.15 | 379.36 | -0.04% | 635,115 |
| May 27, 2026 | 401.01 | 405.00 | 375.11 | 380.30 | 379.51 | -4.92% | 1,047,753 |
| May 26, 2026 | 424.99 | 425.00 | 391.40 | 400.00 | 399.16 | -4.55% | 1,286,020 |
| May 25, 2026 | 426.12 | 433.00 | 402.04 | 419.08 | 418.20 | -1.42% | 1,137,955 |
| May 22, 2026 | 434.00 | 439.99 | 412.00 | 425.12 | 424.23 | -1.82% | 1,154,803 |
| May 21, 2026 | 505.00 | 508.99 | 423.10 | 433.00 | 432.10 | -11.72% | 1,597,256 |
| May 20, 2026 | 443.18 | 494.04 | 443.18 | 490.50 | 489.48 | 9.47% | 1,381,234 |
| May 19, 2026 | 429.81 | 458.00 | 426.00 | 448.05 | 447.11 | -0.21% | 1,263,764 |
| May 18, 2026 | 450.00 | 485.00 | 421.12 | 449.00 | 448.06 | 0.66% | 1,533,027 |
| May 15, 2026 | 421.01 | 467.29 | 417.69 | 446.05 | 445.12 | 4.99% | 1,564,334 |
| May 14, 2026 | 430.71 | 450.80 | 415.03 | 424.86 | 423.97 | -1.36% | 1,143,965 |
| May 13, 2026 | 390.90 | 444.00 | 390.00 | 430.72 | 429.82 | 4.54% | 1,489,630 |
| May 12, 2026 | 375.00 | 425.49 | 375.00 | 412.00 | 411.14 | 9.87% | 1,944,542 |
| May 11, 2026 | 346.99 | 386.20 | 338.17 | 375.00 | 374.22 | 9.14% | 1,797,671 |
| May 8, 2026 | 325.08 | 347.55 | 319.12 | 343.60 | 342.88 | 4.19% | 1,390,430 |
| May 7, 2026 | 321.86 | 334.45 | 320.00 | 329.78 | 329.09 | 1.46% | 1,000,570 |
| May 6, 2026 | 331.22 | 341.64 | 319.02 | 325.04 | 324.36 | - | 1,494,415 |
| Apr 30, 2026 | 308.18 | 333.00 | 308.18 | 325.05 | 324.37 | 3.49% | 1,136,031 |
| Apr 29, 2026 | 303.00 | 314.90 | 296.20 | 314.10 | 313.44 | 1.63% | 1,131,479 |
| Apr 28, 2026 | 294.00 | 330.00 | 287.00 | 309.06 | 308.41 | 2.51% | 1,588,149 |
| Apr 27, 2026 | 293.70 | 305.66 | 288.04 | 301.49 | 300.86 | 3.06% | 954,072 |
| Apr 24, 2026 | 288.10 | 298.40 | 284.90 | 292.55 | 291.94 | 0.91% | 620,662 |
| Apr 23, 2026 | 296.28 | 305.00 | 285.00 | 289.90 | 289.29 | -2.15% | 658,350 |