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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54.82	56.1	56.1	60.16	53.3	19.94M
January 13, 2026	56.71	55.8	55.8	58.66	52.5	20.26M
January 12, 2026	52.65	60	60	61.81	52.65	24.7M
January 09, 2026	51.82	51.51	51.51	55	49.51	22.88M
January 08, 2026	43.3	48.89	48.89	49.83	42.85	18.2M
January 07, 2026	43.06	43.85	43.85	44	41.8	8.43M
January 06, 2026	42.2	43.2	43.2	43.87	41.64	8.2M
January 05, 2026	44.32	41.89	41.89	44.4	41.78	8.55M
December 31, 2025	42.16	42.84	42.84	43.19	41.25	7.72M
December 30, 2025	42.82	42.32	42.32	43.7	42.1	7.46M
December 29, 2025	43	43.28	43.28	43.82	42.27	7.82M
December 26, 2025	41.51	43.17	43.17	45.21	41.47	11.82M
December 25, 2025	40.15	41.68	41.68	42.06	40	8.8M
December 24, 2025	38	40.16	40.16	40.81	37.8	8.2M
December 23, 2025	39.28	38.22	38.22	39.97	38.09	6.51M
December 22, 2025	40.31	39.2	39.2	40.45	39.06	6.16M
December 19, 2025	39.27	39.72	39.72	40.44	38.98	7.58M
December 18, 2025	38.13	38.9	38.9	39.88	37.9	7.22M
December 17, 2025	38.07	38.6	38.6	38.6	36.59	7.91M
December 16, 2025	39.73	38.55	38.55	39.73	37.87	8.8M
December 15, 2025	40.42	39.71	39.71	41.44	39.56	11.01M
December 12, 2025	40.26	40.5	40.5	41.88	39.57	11.67M
December 11, 2025	39.2	39.69	39.69	40.58	38.67	9.81M
December 10, 2025	38.5	38.8	38.8	39.5	38.24	7.34M
December 09, 2025	36.61	38.94	38.94	39.16	36.47	12.86M
December 08, 2025	37.16	36.59	36.59	37.8	36.47	6.84M
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

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