Shenzhen CSL Vacuum Science and Technology Co., Ltd. (SHA:688785)
China · Delayed Price · Currency is CNY 262.00
+18.00 (7.38%)
Nov 2, 2026, 3:00 PM CST
SHA:688785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 247.00 | 264.90 | 239.21 | 262.00 | 262.00 | 7.38% | 673,203 |
| Oct 30, 2026 | 245.03 | 272.00 | 236.70 | 244.00 | 244.00 | -9.30% | 624,777 |
| Oct 29, 2026 | 274.01 | 284.86 | 263.16 | 269.01 | 269.01 | -3.91% | 517,492 |
| Oct 28, 2026 | 260.43 | 285.80 | 258.10 | 279.95 | 279.95 | 11.90% | 797,713 |
| Oct 27, 2026 | 269.50 | 269.50 | 250.17 | 250.17 | 250.17 | -5.25% | 444,422 |
| Oct 26, 2026 | 281.12 | 281.13 | 263.30 | 264.03 | 264.03 | -7.17% | 522,214 |
| Oct 23, 2026 | 279.34 | 290.78 | 263.21 | 284.43 | 284.43 | 0.94% | 557,310 |
| Oct 22, 2026 | 299.78 | 299.78 | 281.18 | 281.78 | 281.78 | -4.12% | 303,265 |
| Oct 21, 2026 | 296.13 | 301.94 | 292.42 | 293.90 | 293.90 | 0.18% | 314,491 |
| Oct 20, 2026 | 280.20 | 302.95 | 280.00 | 293.36 | 293.36 | 1.94% | 688,776 |
| Oct 19, 2026 | 318.00 | 318.00 | 275.26 | 287.78 | 287.78 | -9.87% | 825,178 |
| Oct 16, 2026 | 313.88 | 328.00 | 308.00 | 319.28 | 319.28 | 5.37% | 612,821 |
| Oct 15, 2026 | 300.00 | 308.99 | 293.04 | 303.01 | 303.01 | -1.45% | 320,286 |
| Oct 14, 2026 | 328.64 | 328.64 | 306.04 | 307.48 | 307.48 | -4.57% | 357,051 |
| Oct 13, 2026 | 319.64 | 329.98 | 301.56 | 322.20 | 322.20 | -0.19% | 482,899 |
| Oct 12, 2026 | 323.00 | 343.00 | 313.50 | 322.82 | 322.82 | -0.39% | 469,938 |
| Oct 9, 2026 | 335.00 | 338.75 | 310.58 | 324.10 | 324.10 | -3.40% | 603,591 |
| Oct 8, 2026 | 330.01 | 356.59 | 330.01 | 335.50 | 335.50 | -3.17% | 543,714 |
| Sep 30, 2026 | 365.00 | 365.00 | 346.01 | 346.48 | 346.48 | -3.98% | 377,522 |
| Sep 29, 2026 | 338.64 | 371.00 | 338.64 | 360.86 | 360.86 | 3.10% | 655,700 |
| Sep 28, 2026 | 367.00 | 367.00 | 345.00 | 350.00 | 350.00 | -4.11% | 670,493 |
| Sep 24, 2026 | 375.29 | 393.33 | 364.00 | 365.02 | 365.02 | -4.19% | 622,820 |
| Sep 23, 2026 | 369.95 | 401.00 | 365.00 | 381.00 | 381.00 | 1.43% | 818,016 |
| Sep 22, 2026 | 360.00 | 388.00 | 355.00 | 375.62 | 375.62 | 4.76% | 1,162,753 |
| Sep 21, 2026 | 374.00 | 374.00 | 351.01 | 358.55 | 358.55 | -4.39% | 1,161,790 |
| Sep 18, 2026 | 348.60 | 376.00 | 333.90 | 375.02 | 375.02 | 10.63% | 1,235,574 |
| Sep 17, 2026 | 322.16 | 341.09 | 318.00 | 338.99 | 338.99 | 4.76% | 1,119,346 |
| Sep 16, 2026 | 311.14 | 326.00 | 306.90 | 323.60 | 323.60 | 4.02% | 752,923 |
| Sep 15, 2026 | 295.19 | 316.00 | 295.19 | 311.10 | 311.10 | 4.79% | 628,767 |
| Sep 14, 2026 | 277.57 | 297.88 | 272.11 | 296.88 | 296.88 | 4.89% | 464,341 |
| Sep 11, 2026 | 293.23 | 293.52 | 282.56 | 283.05 | 283.05 | -4.94% | 391,295 |
| Sep 10, 2026 | 292.00 | 298.44 | 286.00 | 297.76 | 297.76 | 0.73% | 333,221 |
| Sep 9, 2026 | 300.49 | 305.89 | 289.11 | 295.61 | 295.61 | -2.72% | 562,456 |
| Sep 8, 2026 | 297.42 | 305.00 | 294.88 | 303.88 | 303.88 | 0.84% | 664,783 |
| Sep 7, 2026 | 286.63 | 305.99 | 286.00 | 301.36 | 301.36 | 7.29% | 1,096,402 |
| Sep 4, 2026 | 292.77 | 297.77 | 278.51 | 280.88 | 280.88 | -0.96% | 967,805 |
| Sep 3, 2026 | 281.59 | 301.08 | 280.02 | 283.60 | 283.60 | 2.35% | 954,260 |
| Sep 2, 2026 | 261.00 | 278.44 | 255.21 | 277.10 | 277.10 | 5.49% | 732,310 |
| Sep 1, 2026 | 273.32 | 276.48 | 262.00 | 262.69 | 262.69 | -4.75% | 524,386 |
| Aug 31, 2026 | 254.00 | 275.99 | 252.16 | 275.79 | 275.79 | 4.86% | 652,940 |
| Aug 28, 2026 | 277.89 | 277.89 | 262.50 | 263.00 | 263.00 | -4.40% | 502,320 |
| Aug 27, 2026 | 269.65 | 276.04 | 262.07 | 275.11 | 275.11 | 3.16% | 457,559 |
| 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 |