Sichuan 6912 Communication Technology Co.,Ltd. (SHE:301592)
China · Delayed Price · Currency is CNY 111.18
-2.73 (-2.40%)
At close: Apr 3, 2026
SHE:301592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 114.99 | 115.49 | 113.12 | 113.91 | 113.91 | -1.37% | 599,500 |
| Apr 1, 2026 | 114.98 | 115.62 | 113.02 | 115.49 | 115.49 | 1.82% | 715,035 |
| Mar 31, 2026 | 114.85 | 115.51 | 112.74 | 113.43 | 113.43 | -1.13% | 764,397 |
| Mar 30, 2026 | 113.35 | 114.99 | 112.30 | 114.73 | 114.73 | 1.22% | 785,366 |
| Mar 27, 2026 | 112.83 | 115.89 | 111.86 | 113.35 | 113.35 | -0.43% | 587,400 |
| Mar 26, 2026 | 115.10 | 115.90 | 113.35 | 113.84 | 113.84 | -1.30% | 628,100 |
| Mar 25, 2026 | 109.60 | 117.60 | 109.00 | 115.34 | 115.34 | 5.24% | 1,106,180 |
| Mar 24, 2026 | 112.54 | 112.60 | 107.02 | 109.60 | 109.60 | 3.40% | 606,200 |
| Mar 23, 2026 | 114.00 | 114.00 | 105.00 | 106.00 | 106.00 | -5.78% | 848,300 |
| Mar 20, 2026 | 114.00 | 114.06 | 112.48 | 112.50 | 112.50 | -0.88% | 383,586 |
| Mar 19, 2026 | 114.00 | 114.95 | 113.00 | 113.50 | 113.50 | -1.13% | 540,471 |
| Mar 18, 2026 | 115.07 | 115.94 | 113.61 | 114.80 | 114.80 | -0.23% | 435,734 |
| Mar 17, 2026 | 117.62 | 117.87 | 115.00 | 115.06 | 115.06 | -2.07% | 591,549 |
| Mar 16, 2026 | 115.50 | 118.17 | 115.02 | 117.49 | 117.49 | 1.75% | 522,800 |
| Mar 13, 2026 | 116.80 | 117.58 | 115.17 | 115.47 | 115.47 | -1.25% | 603,703 |
| Mar 12, 2026 | 120.04 | 120.12 | 116.50 | 116.93 | 116.93 | -2.26% | 957,352 |
| Mar 11, 2026 | 121.10 | 121.50 | 119.14 | 119.63 | 119.63 | -1.40% | 821,200 |
| Mar 10, 2026 | 120.00 | 121.60 | 119.51 | 121.33 | 121.33 | -0.37% | 1,028,479 |
| Mar 9, 2026 | 125.20 | 125.59 | 121.78 | 121.78 | 121.78 | -2.18% | 1,253,958 |
| Mar 6, 2026 | 124.28 | 125.68 | 124.20 | 124.49 | 124.49 | 0.17% | 1,075,048 |
| Mar 5, 2026 | 124.00 | 126.50 | 124.00 | 124.28 | 124.28 | -2.26% | 1,615,359 |
| Mar 4, 2026 | 119.99 | 128.80 | 119.00 | 127.16 | 127.16 | 3.55% | 2,774,971 |
| Mar 3, 2026 | 121.11 | 124.98 | 119.28 | 122.80 | 122.80 | -0.47% | 1,619,820 |
| Mar 2, 2026 | 124.00 | 126.00 | 121.11 | 123.38 | 123.38 | 3.26% | 2,095,915 |
| Feb 27, 2026 | 120.71 | 120.97 | 119.01 | 119.49 | 119.49 | -1.00% | 528,250 |
| Feb 26, 2026 | 121.90 | 122.30 | 120.40 | 120.70 | 120.70 | -0.67% | 590,900 |
| Feb 25, 2026 | 120.28 | 122.27 | 119.81 | 121.52 | 121.52 | 1.03% | 647,800 |
| Feb 24, 2026 | 118.23 | 120.65 | 117.20 | 120.28 | 120.28 | 2.73% | 852,000 |
| Feb 13, 2026 | 116.43 | 117.79 | 116.11 | 117.08 | 117.08 | 0.69% | 475,634 |
| Feb 12, 2026 | 117.58 | 118.50 | 116.16 | 116.28 | 116.28 | -1.11% | 505,900 |
| Feb 11, 2026 | 117.80 | 118.35 | 116.35 | 117.58 | 117.58 | 0.50% | 393,700 |
| Feb 10, 2026 | 118.05 | 118.60 | 117.00 | 117.00 | 117.00 | -0.61% | 568,162 |
| Feb 9, 2026 | 119.46 | 119.95 | 117.33 | 117.72 | 117.72 | 0.17% | 629,800 |
| Feb 6, 2026 | 117.90 | 118.63 | 116.66 | 117.52 | 117.52 | -0.60% | 438,320 |
| Feb 5, 2026 | 118.32 | 119.58 | 117.81 | 118.23 | 118.23 | -0.66% | 372,700 |
| Feb 4, 2026 | 120.97 | 121.57 | 117.80 | 119.01 | 119.01 | -1.82% | 659,630 |
| Feb 3, 2026 | 119.01 | 121.99 | 118.20 | 121.21 | 121.21 | 3.34% | 768,854 |
| Feb 2, 2026 | 121.00 | 122.14 | 117.01 | 117.29 | 117.29 | -3.15% | 683,900 |
| Jan 30, 2026 | 121.30 | 122.42 | 120.02 | 121.10 | 121.10 | -0.82% | 611,100 |
| Jan 29, 2026 | 123.00 | 124.88 | 121.20 | 122.10 | 122.10 | -0.87% | 725,330 |
| Jan 28, 2026 | 126.35 | 127.90 | 123.08 | 123.17 | 123.17 | -2.79% | 1,092,017 |
| Jan 27, 2026 | 126.32 | 128.28 | 124.00 | 126.70 | 126.70 | -0.35% | 1,019,907 |
| Jan 26, 2026 | 131.00 | 131.12 | 126.03 | 127.15 | 127.15 | -3.10% | 1,420,000 |
| Jan 23, 2026 | 128.42 | 132.73 | 127.13 | 131.22 | 131.22 | 2.36% | 1,658,630 |
| Jan 22, 2026 | 128.64 | 129.87 | 128.01 | 128.20 | 128.20 | -0.43% | 967,980 |
| Jan 21, 2026 | 126.61 | 129.50 | 125.58 | 128.75 | 128.75 | 0.79% | 855,237 |
| Jan 20, 2026 | 128.50 | 131.00 | 126.70 | 127.74 | 127.74 | -0.56% | 1,171,600 |
| Jan 19, 2026 | 128.00 | 131.99 | 127.96 | 128.46 | 128.46 | -0.01% | 1,257,535 |
| Jan 16, 2026 | 126.00 | 129.81 | 125.54 | 128.47 | 128.47 | 1.92% | 1,573,242 |
| Jan 15, 2026 | 124.66 | 126.70 | 123.49 | 126.05 | 126.05 | 0.74% | 1,066,007 |