Shenzhen CSL Vacuum Science and Technology Co., Ltd. (SHA:688785)
China · Delayed Price · Currency is CNY 262.41
-39.05 (-12.95%)
At close: Jul 28, 2026
SHA:688785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |