Chipsea Technologies (shenzhen) Corp. - 688595.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.49	39.19	39.19	40.08	39.19	3.84M
February 12, 2026	39.94	39.67	39.67	40.18	39.28	3.66M
February 11, 2026	38.8	39.6	39.6	40.18	38.37	4.69M
February 10, 2026	40	38.83	38.83	40.22	38.81	3.76M
February 09, 2026	39.2	40.02	40.02	40.85	38.51	5.73M
February 06, 2026	38	38.48	38.48	39.45	37.63	5.52M
February 05, 2026	37.58	39.06	39.06	39.09	36.78	5.77M
February 04, 2026	37.5	37.89	37.89	38.95	37.13	5.75M
February 03, 2026	37.3	37.66	37.66	38.19	37.09	4.45M
February 02, 2026	39.2	37.02	37.02	39.3	36.93	6.47M
January 30, 2026	39.1	40	40	40.44	38.38	7.18M
January 29, 2026	41.57	39.33	39.33	41.99	39.31	7.93M
January 28, 2026	40.44	41.36	41.36	42.83	40.17	12.1M
January 27, 2026	38	39.84	39.84	40.36	36.73	10.51M
January 26, 2026	40.79	38.18	38.18	40.79	37.79	9.83M
January 23, 2026	41.56	40.82	40.82	42.33	39.9	12.27M
January 22, 2026	39.1	41.78	41.78	44.46	39.1	19.09M
January 21, 2026	35.68	37.05	37.05	37.17	35.56	4.71M
January 20, 2026	36.43	36	36	37.07	35.56	4.39M
January 19, 2026	35.93	36.42	36.42	36.89	35.51	4.51M
January 16, 2026	35.9	36.01	36.01	36.38	34.98	3.96M
January 15, 2026	35.3	35.55	35.55	35.86	34.78	3.22M
January 14, 2026	35.64	35.58	35.58	36.27	35.01	5.54M
January 13, 2026	36.16	35	35	36.32	34.8	3.69M
January 12, 2026	35.01	35.91	35.91	36.06	34.94	4.09M
January 09, 2026	34.85	35.02	35.02	35.32	34.6	3.13M
January 08, 2026	34.66	35.16	35.16	35.35	34.5	3.17M
January 07, 2026	34.29	34.65	34.65	34.81	34.24	2.85M
January 06, 2026	34.16	34.21	34.21	34.5	33.81	2.73M
January 05, 2026	33.2	34.04	34.04	34.1	32.86	3.28M
December 31, 2025	33.2	32.8	32.8	33.2	32.39	1.91M
December 30, 2025	32.72	32.96	32.96	33.16	32.58	1.81M
December 29, 2025	32.41	32.76	32.76	33.06	32.41	1.72M
December 26, 2025	32.81	32.65	32.65	33.03	32.41	1.74M
December 25, 2025	32.77	32.83	32.83	33.09	32.54	1.44M
December 24, 2025	31.64	32.73	32.73	32.86	31.64	2.37M
December 23, 2025	31.93	31.78	31.78	32.29	31.7	1.79M
December 22, 2025	31.86	32.13	32.13	32.47	31.51	1.89M
December 19, 2025	32.21	31.7	31.7	32.36	31.66	1.67M
December 18, 2025	31.44	31.9	31.9	32.32	31.3	2.1M
December 17, 2025	31.72	31.72	31.72	31.84	30.62	3.35M
December 16, 2025	32.31	31.51	31.51	32.42	31.45	2.56M
December 15, 2025	32.97	32.46	32.46	33.09	32.38	1.59M
December 12, 2025	32.5	33.16	33.16	33.36	32.47	2.16M
December 11, 2025	34.23	32.94	32.94	34.23	32.94	2.18M
December 10, 2025	33.81	33.97	33.97	34.16	33.51	2.32M
December 09, 2025	34.57	34.08	34.08	35.14	34	2.4M
December 08, 2025	33.91	34.57	34.57	34.98	33.91	3.54M
December 05, 2025	33.64	33.84	33.84	33.85	32.9	1.84M
December 04, 2025	33.8	33.63	33.63	34.05	33.08	2.01M
December 03, 2025	34.8	33.78	33.78	35.17	33.57	2.59M
December 02, 2025	34.75	34.59	34.59	35.12	34.35	2.94M
December 01, 2025	34.4	34.97	34.97	35.6	33.73	4.54M
November 28, 2025	33.39	34.02	34.02	34.22	33.21	2.89M
November 27, 2025	32.71	33.39	33.39	34.05	32.71	2.92M
November 26, 2025	32.65	32.84	32.84	33.64	32.51	2.42M
November 25, 2025	32.63	32.71	32.71	33.18	32.55	2.57M
November 24, 2025	32.1	32.34	32.34	32.6	31.4	2.61M
November 21, 2025	33.68	32.02	32.02	34.06	31.93	4.55M
November 20, 2025	33.68	34.06	34.06	34.96	32.93	4.39M

Chipsea Technologies (shenzhen) Corp. (688595.SS) SHH