ShenZhen Consys Science&Technology Co., Ltd. (SHA:688788)
China · Delayed Price · Currency is CNY 56.15
+0.98 (1.78%)
Sep 16, 2025, 2:45 PM CST
SHA:688788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 61.04 | 61.20 | 57.80 | 57.90 | 57.90 | -3.93% | 6,480,968 |
| Sep 11, 2025 | 59.66 | 61.24 | 58.50 | 60.27 | 60.27 | 1.98% | 3,059,616 |
| Sep 10, 2025 | 59.22 | 60.45 | 58.70 | 59.10 | 59.10 | -0.42% | 2,015,229 |
| Sep 9, 2025 | 61.34 | 61.64 | 58.68 | 59.35 | 59.35 | -3.17% | 3,893,708 |
| Sep 8, 2025 | 60.90 | 61.79 | 58.68 | 61.29 | 61.29 | 2.53% | 5,137,908 |
| Sep 5, 2025 | 57.32 | 59.91 | 56.83 | 59.78 | 59.78 | 5.19% | 5,337,044 |
| Sep 4, 2025 | 59.90 | 60.00 | 56.18 | 56.83 | 56.83 | -4.29% | 5,109,425 |
| Sep 3, 2025 | 62.50 | 63.25 | 58.74 | 59.38 | 59.38 | -4.78% | 7,217,863 |
| Sep 2, 2025 | 71.00 | 71.00 | 61.64 | 62.36 | 62.36 | -12.67% | 11,469,086 |
| Sep 1, 2025 | 70.41 | 72.98 | 70.41 | 71.41 | 71.41 | -0.22% | 4,244,815 |
| Aug 29, 2025 | 71.60 | 73.00 | 69.72 | 71.57 | 71.57 | 3.19% | 6,543,284 |
| Aug 28, 2025 | 68.31 | 70.15 | 66.98 | 69.36 | 69.36 | 1.70% | 6,115,159 |
| Aug 27, 2025 | 72.21 | 73.36 | 68.01 | 68.20 | 68.20 | -4.64% | 4,576,590 |
| Aug 26, 2025 | 74.10 | 74.10 | 71.51 | 71.52 | 71.52 | -3.48% | 4,208,730 |
| Aug 25, 2025 | 74.55 | 75.30 | 70.87 | 74.10 | 74.10 | 0.07% | 6,096,232 |
| Aug 22, 2025 | 72.30 | 75.00 | 70.01 | 74.05 | 74.05 | 2.24% | 6,771,982 |
| Aug 21, 2025 | 79.90 | 82.83 | 71.89 | 72.43 | 72.43 | -6.65% | 10,527,647 |
| Aug 20, 2025 | 71.24 | 80.50 | 71.24 | 77.59 | 77.59 | -12.87% | 14,013,599 |
| Aug 19, 2025 | 93.78 | 94.49 | 87.00 | 89.05 | 89.05 | -5.02% | 6,515,684 |
| Aug 18, 2025 | 81.28 | 96.44 | 81.28 | 93.76 | 93.76 | 15.40% | 7,742,896 |
| Aug 15, 2025 | 78.00 | 81.95 | 77.50 | 81.25 | 81.25 | 4.03% | 5,800,832 |
| Aug 14, 2025 | 79.50 | 79.87 | 76.00 | 78.10 | 78.10 | -3.11% | 6,202,685 |
| Aug 13, 2025 | 73.00 | 80.89 | 72.67 | 80.61 | 80.61 | 9.79% | 11,655,577 |
| Aug 12, 2025 | 73.98 | 75.56 | 71.32 | 73.42 | 73.42 | -2.37% | 6,749,892 |
| Aug 11, 2025 | 73.95 | 76.15 | 72.60 | 75.20 | 75.20 | 1.48% | 7,406,184 |
| Aug 8, 2025 | 73.50 | 76.58 | 69.33 | 74.10 | 74.10 | -1.33% | 11,194,656 |
| Aug 7, 2025 | 78.19 | 78.19 | 74.58 | 75.10 | 75.10 | -7.84% | 11,220,689 |
| Aug 6, 2025 | 78.00 | 82.00 | 75.30 | 81.49 | 81.49 | 4.21% | 15,565,419 |
| Aug 5, 2025 | 80.00 | 83.80 | 74.00 | 78.20 | 78.20 | 7.52% | 17,562,029 |
| Aug 4, 2025 | 65.40 | 72.73 | 64.61 | 72.73 | 72.73 | 20.00% | 10,198,290 |
| Aug 1, 2025 | 55.56 | 61.20 | 54.60 | 60.61 | 60.61 | 8.37% | 8,808,362 |
| Jul 31, 2025 | 57.71 | 58.30 | 54.68 | 55.93 | 55.93 | -2.46% | 8,115,340 |
| Jul 30, 2025 | 60.99 | 62.25 | 57.08 | 57.34 | 57.34 | 2.58% | 9,441,218 |
| Jul 29, 2025 | 50.49 | 58.26 | 49.18 | 55.90 | 55.90 | 9.61% | 9,869,705 |
| Jul 28, 2025 | 49.32 | 52.80 | 49.20 | 51.00 | 51.00 | 3.45% | 5,233,909 |
| Jul 25, 2025 | 47.00 | 49.80 | 46.51 | 49.30 | 49.30 | 4.27% | 4,302,016 |
| Jul 24, 2025 | 43.35 | 47.65 | 43.25 | 47.28 | 47.28 | 9.07% | 4,740,101 |
| Jul 23, 2025 | 43.96 | 44.44 | 43.33 | 43.35 | 43.35 | -2.41% | 2,596,723 |
| Jul 22, 2025 | 44.05 | 45.39 | 43.94 | 44.42 | 44.42 | 0.16% | 2,660,446 |
| Jul 21, 2025 | 43.89 | 44.50 | 43.25 | 44.35 | 44.35 | 1.05% | 2,869,099 |
| Jul 18, 2025 | 42.41 | 44.16 | 42.30 | 43.89 | 43.89 | 3.69% | 3,320,366 |
| Jul 17, 2025 | 42.80 | 42.95 | 42.01 | 42.33 | 42.33 | -0.87% | 2,386,074 |
| Jul 16, 2025 | 41.42 | 43.00 | 41.11 | 42.70 | 42.70 | 3.09% | 2,653,057 |
| Jul 15, 2025 | 40.60 | 41.78 | 40.60 | 41.42 | 41.42 | 1.79% | 2,482,596 |
| Jul 14, 2025 | 40.34 | 40.96 | 40.11 | 40.69 | 40.69 | 1.09% | 1,762,562 |
| Jul 11, 2025 | 39.90 | 40.50 | 39.59 | 40.25 | 40.25 | 0.90% | 1,718,320 |
| Jul 10, 2025 | 41.30 | 41.52 | 39.70 | 39.89 | 39.89 | -3.46% | 3,175,785 |
| Jul 9, 2025 | 41.27 | 42.82 | 41.27 | 41.32 | 41.32 | -0.58% | 2,416,383 |
| Jul 8, 2025 | 41.23 | 41.86 | 40.86 | 41.56 | 41.56 | 0.80% | 1,567,817 |
| Jul 7, 2025 | 41.84 | 41.88 | 41.07 | 41.23 | 41.23 | -0.46% | 1,256,268 |