Suzhou Recodeal Interconnect System Co.,Ltd (SHA:688800)
China · Delayed Price · Currency is CNY 74.53
-0.47 (-0.63%)
Sep 29, 2025, 2:45 PM CST
SHA:688800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 75.00 | 75.80 | 74.00 | 74.79 | 74.79 | -0.28% | 6,629,763 |
| Sep 26, 2025 | 80.55 | 81.30 | 75.00 | 75.00 | 75.00 | -7.44% | 13,104,867 |
| Sep 25, 2025 | 79.80 | 82.28 | 78.60 | 81.03 | 81.03 | 0.75% | 10,169,650 |
| Sep 24, 2025 | 82.60 | 82.60 | 78.58 | 80.43 | 80.43 | -4.38% | 13,970,825 |
| Sep 23, 2025 | 84.88 | 86.34 | 80.90 | 84.11 | 84.11 | 1.48% | 14,121,751 |
| Sep 22, 2025 | 79.50 | 85.16 | 79.00 | 82.88 | 82.88 | 3.82% | 10,990,420 |
| Sep 19, 2025 | 81.50 | 81.83 | 79.33 | 79.83 | 79.83 | -1.47% | 9,228,118 |
| Sep 18, 2025 | 82.55 | 85.20 | 79.60 | 81.02 | 81.02 | -1.32% | 16,832,365 |
| Sep 17, 2025 | 78.45 | 86.67 | 78.45 | 82.10 | 82.10 | 6.64% | 21,190,071 |
| Sep 16, 2025 | 75.60 | 77.77 | 74.31 | 76.99 | 76.99 | 1.74% | 11,542,121 |
| Sep 15, 2025 | 76.62 | 78.30 | 73.80 | 75.67 | 75.67 | -0.81% | 13,901,442 |
| Sep 12, 2025 | 74.01 | 77.80 | 72.50 | 76.29 | 76.29 | 1.99% | 17,755,377 |
| Sep 11, 2025 | 71.51 | 75.55 | 70.89 | 74.80 | 74.80 | 5.83% | 15,424,332 |
| Sep 10, 2025 | 71.48 | 72.98 | 70.37 | 70.68 | 70.68 | 0.51% | 9,688,343 |
| Sep 9, 2025 | 72.00 | 73.46 | 69.50 | 70.32 | 70.32 | -2.87% | 8,974,952 |
| Sep 8, 2025 | 72.75 | 73.18 | 69.66 | 72.40 | 72.40 | -0.94% | 12,956,958 |
| Sep 5, 2025 | 70.92 | 73.55 | 69.01 | 73.09 | 73.09 | 3.64% | 15,148,140 |
| Sep 4, 2025 | 75.00 | 79.18 | 68.88 | 70.52 | 70.52 | -1.51% | 20,728,976 |
| Sep 3, 2025 | 70.64 | 74.56 | 68.50 | 71.60 | 71.60 | 0.99% | 11,826,911 |
| Sep 2, 2025 | 75.95 | 78.76 | 70.03 | 70.90 | 70.90 | -6.77% | 18,840,849 |
| Sep 1, 2025 | 76.75 | 77.27 | 73.03 | 76.05 | 76.05 | -0.87% | 14,050,058 |
| Aug 29, 2025 | 77.50 | 79.70 | 75.42 | 76.72 | 76.72 | -1.72% | 14,427,953 |
| Aug 28, 2025 | 73.58 | 78.68 | 71.98 | 78.06 | 78.06 | 7.31% | 19,716,914 |
| Aug 27, 2025 | 70.29 | 75.77 | 70.18 | 72.74 | 72.74 | 3.77% | 20,323,630 |
| Aug 26, 2025 | 73.42 | 73.86 | 70.00 | 70.10 | 70.10 | -4.37% | 14,662,897 |
| Aug 25, 2025 | 72.48 | 74.26 | 70.80 | 73.30 | 73.30 | 1.26% | 15,469,498 |
| Aug 22, 2025 | 70.78 | 73.10 | 70.78 | 72.39 | 72.39 | 2.00% | 10,972,196 |
| Aug 21, 2025 | 73.74 | 74.50 | 70.20 | 70.97 | 70.97 | -4.55% | 14,515,250 |
| Aug 20, 2025 | 76.00 | 76.00 | 71.02 | 74.35 | 74.35 | -7.82% | 20,314,006 |
| Aug 19, 2025 | 76.43 | 85.00 | 73.31 | 80.66 | 80.66 | 3.64% | 25,109,513 |
| Aug 18, 2025 | 80.86 | 81.80 | 75.50 | 77.83 | 77.83 | 0.04% | 22,408,568 |
| Aug 15, 2025 | 70.89 | 80.51 | 70.20 | 77.80 | 77.80 | 9.89% | 23,524,186 |
| Aug 14, 2025 | 73.89 | 77.10 | 70.60 | 70.80 | 70.80 | -1.10% | 21,593,987 |
| Aug 13, 2025 | 68.69 | 72.27 | 67.66 | 71.59 | 71.59 | 4.66% | 22,639,772 |
| Aug 12, 2025 | 70.80 | 70.90 | 66.80 | 68.40 | 68.40 | 0.62% | 14,190,234 |
| Aug 11, 2025 | 67.01 | 68.55 | 65.12 | 67.98 | 67.98 | 2.46% | 13,288,821 |
| Aug 8, 2025 | 69.00 | 69.50 | 66.26 | 66.35 | 66.35 | -6.43% | 20,313,673 |
| Aug 7, 2025 | 67.98 | 72.50 | 67.00 | 70.91 | 70.91 | 4.94% | 28,343,000 |
| Aug 6, 2025 | 68.46 | 68.80 | 66.15 | 67.57 | 67.57 | 0.30% | 15,649,305 |
| Aug 5, 2025 | 67.50 | 68.86 | 66.10 | 67.37 | 67.37 | 0.25% | 22,348,299 |
| Aug 4, 2025 | 67.00 | 69.99 | 65.10 | 67.20 | 67.20 | 4.84% | 38,466,065 |
| Aug 1, 2025 | 53.80 | 64.10 | 53.80 | 64.10 | 64.10 | 19.99% | 34,630,435 |
| Jul 31, 2025 | 50.98 | 56.56 | 50.98 | 53.42 | 53.42 | 6.27% | 27,328,883 |
| Jul 30, 2025 | 51.70 | 51.97 | 50.05 | 50.27 | 50.27 | -3.64% | 9,841,250 |
| Jul 29, 2025 | 49.89 | 53.51 | 48.92 | 52.17 | 52.17 | 4.47% | 15,781,485 |
| Jul 28, 2025 | 49.59 | 50.08 | 49.21 | 49.94 | 49.94 | 0.60% | 7,120,275 |
| Jul 25, 2025 | 49.19 | 49.68 | 48.91 | 49.64 | 49.64 | 0.55% | 5,482,598 |
| Jul 24, 2025 | 49.71 | 50.38 | 48.58 | 49.37 | 49.37 | 0.30% | 8,034,545 |
| Jul 23, 2025 | 49.70 | 49.90 | 48.59 | 49.22 | 49.22 | -1.95% | 6,987,985 |
| Jul 22, 2025 | 50.74 | 52.25 | 49.84 | 50.20 | 50.20 | -2.05% | 10,795,180 |