ShenZhen Consys Science&Technology Co., Ltd. (SHA:688788)
China · Delayed Price · Currency is CNY 59.85
-3.50 (-5.52%)
Oct 20, 2025, 2:45 PM CST
SHA:688788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 64.86 | 67.85 | 62.71 | 63.35 | 63.35 | -1.57% | 5,423,626 |
| Oct 16, 2025 | 60.99 | 64.84 | 60.00 | 64.36 | 64.36 | 6.87% | 5,893,190 |
| Oct 15, 2025 | 63.00 | 63.34 | 59.41 | 60.22 | 60.22 | -1.84% | 4,189,525 |
| Oct 14, 2025 | 64.46 | 64.54 | 60.30 | 61.35 | 61.35 | -4.81% | 5,236,540 |
| Oct 13, 2025 | 59.00 | 65.60 | 58.00 | 64.45 | 64.45 | 5.74% | 6,926,027 |
| Oct 10, 2025 | 56.56 | 61.81 | 56.30 | 60.95 | 60.95 | 8.34% | 8,195,986 |
| Oct 9, 2025 | 53.45 | 56.31 | 52.10 | 56.26 | 56.26 | 5.77% | 4,411,907 |
| Sep 30, 2025 | 51.49 | 53.86 | 51.00 | 53.19 | 53.19 | 4.34% | 3,235,464 |
| Sep 29, 2025 | 52.00 | 53.38 | 48.31 | 50.98 | 50.98 | -3.67% | 5,303,045 |
| Sep 26, 2025 | 55.09 | 56.80 | 52.86 | 52.92 | 52.92 | -3.52% | 4,029,738 |
| Sep 25, 2025 | 55.60 | 56.30 | 54.82 | 54.85 | 54.85 | -1.97% | 2,653,202 |
| Sep 24, 2025 | 55.79 | 56.27 | 54.01 | 55.95 | 55.95 | 0.05% | 2,919,725 |
| Sep 23, 2025 | 57.30 | 57.30 | 53.51 | 55.92 | 55.92 | -0.59% | 4,627,170 |
| Sep 22, 2025 | 56.18 | 57.20 | 55.33 | 56.25 | 56.25 | -0.07% | 2,633,163 |
| Sep 19, 2025 | 57.35 | 58.59 | 55.93 | 56.29 | 56.29 | -1.21% | 3,133,505 |
| Sep 18, 2025 | 57.09 | 59.69 | 56.28 | 56.98 | 56.98 | 0.28% | 6,466,894 |
| Sep 17, 2025 | 56.26 | 57.28 | 55.49 | 56.82 | 56.82 | 1.03% | 3,222,429 |
| Sep 16, 2025 | 55.84 | 57.20 | 55.31 | 56.24 | 56.24 | 1.94% | 4,097,469 |
| Sep 15, 2025 | 57.00 | 57.05 | 54.40 | 55.17 | 55.17 | -4.72% | 7,522,793 |
| 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 |