Chengdu Zhimingda Electronics Co., Ltd. - 688636.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	34.87	36.31	36.31	36.49	34.46	5.76M
December 04, 2025	34.32	34.87	34.87	35.49	34.32	3.47M
December 03, 2025	35.06	34.53	34.53	35.21	34.16	4.54M
December 02, 2025	35.1	35.21	35.21	35.69	34.72	3.62M
December 01, 2025	35.5	35.38	35.38	36	35.21	5.47M
November 28, 2025	33.8	35.24	35.24	35.25	33.8	5.15M
November 27, 2025	33.99	34	34	34.35	33.61	2.91M
November 26, 2025	35.01	34.27	34.27	35.13	34.1	4.2M
November 25, 2025	34.12	34.7	34.7	35.58	33.99	6.54M
November 24, 2025	32.3	34.12	34.12	34.28	32.08	7.6M
November 21, 2025	33	31.72	31.72	33	31.5	4.17M
November 20, 2025	33.45	33.15	33.15	33.66	33.08	2.06M
November 19, 2025	33.8	33.45	33.45	33.88	33.22	2.82M
November 18, 2025	33.96	33.6	33.6	34.18	33.35	3.16M
November 17, 2025	34.3	34.18	34.18	34.7	33.94	3.43M
November 14, 2025	34.72	33.78	33.78	35.1	33.75	4.48M
November 13, 2025	34.8	34.95	34.95	35.56	34.7	3.28M
November 12, 2025	36.12	34.99	34.99	36.2	34.11	5.79M
November 11, 2025	37.1	36.22	36.22	37.65	36	4.46M
November 10, 2025	35.65	36.92	36.92	37.59	35.56	6.29M
November 07, 2025	35.5	35.28	35.28	35.91	35.01	3.04M
November 06, 2025	35.61	35.87	35.87	36.28	35.46	3.21M
November 05, 2025	35.96	35.83	35.83	36.72	35.14	5.21M
November 04, 2025	37.5	36.69	36.69	38.07	36.44	4.84M
November 03, 2025	37	37.88	37.88	38.25	36.51	8.28M
October 31, 2025	36.66	37.22	37.22	38.08	36.22	6.85M
October 30, 2025	36.48	36.7	36.7	37.66	35.6	9M
October 29, 2025	36.63	36.44	36.44	37	36.13	5.71M
October 28, 2025	37.24	36.73	36.73	37.24	36.36	6.53M
October 27, 2025	36.66	37.37	37.37	37.86	36.32	11.16M
October 24, 2025	34.68	36.66	36.66	36.73	34.14	18.11M
October 23, 2025	32.45	33.39	33.39	33.5	32.09	5.55M
October 22, 2025	33.6	32.55	32.55	33.61	32.09	7.52M
October 21, 2025	34.22	33.97	33.97	35.04	33.78	6.58M
October 20, 2025	33.73	34.58	34.58	35.2	33.38	6.6M
October 17, 2025	33.77	33.2	33.2	36	32.89	5.24M
October 16, 2025	34.24	33.76	33.76	34.48	33.41	3.02M
October 15, 2025	33.1	34.07	34.07	34.15	33	3.07M
October 14, 2025	34.81	33.09	33.09	34.92	33.04	4.99M
October 13, 2025	32.8	34.64	34.64	35.2	32.5	5.79M
October 10, 2025	33.9	33.67	33.67	34.28	33.33	3.5M
October 09, 2025	34.51	34.07	34.07	34.71	33.82	3.64M
September 30, 2025	33.5	34.38	34.38	34.65	33.5	3.65M
September 29, 2025	33.32	33.47	33.47	33.7	32.58	2.58M
September 26, 2025	33.68	33.53	33.53	34.54	33.35	3.28M
September 25, 2025	34.29	33.68	33.68	34.37	33.55	3.86M
September 24, 2025	33.57	34.26	34.26	34.38	33.12	2.58M
September 23, 2025	33.85	33.72	33.72	34.34	32.4	4.41M
September 22, 2025	34.7	33.81	33.81	34.7	33.45	3.84M
September 19, 2025	34.7	34.71	34.71	35.86	34.47	4.34M
September 18, 2025	34.05	34.53	34.53	36.3	33.83	6.96M
September 17, 2025	32.83	34.06	34.06	34.36	32.28	4.24M
September 16, 2025	32.54	32.83	32.83	32.88	32.13	2.64M
September 15, 2025	33.23	32.79	32.79	33.41	32.75	2.41M
September 12, 2025	33.25	33.09	33.09	33.44	32.8	2.59M
September 11, 2025	32.26	33.12	33.12	33.25	32	3.36M
September 10, 2025	31.88	32.13	32.13	32.36	31.87	2.45M
September 09, 2025	33.05	32	32	33.38	31.78	3.96M
September 08, 2025	33.5	33.03	33.03	33.6	32.4	4.48M
September 05, 2025	32.51	33.3	33.3	33.34	32.27	3.58M

Chengdu Zhimingda Electronics Co., Ltd. (688636.SS) SHH