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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.51	33.3	33.3	33.34	32.27	3.58M
September 04, 2025	34.31	32.46	32.46	34.59	32.04	5.83M
September 03, 2025	36.73	34.4	34.4	36.73	34.24	5.39M
September 02, 2025	37	36.3	36.3	37	35.31	5.18M
September 01, 2025	37.84	37.09	37.09	38.42	36.81	8.35M
August 29, 2025	38	38.6	38.6	38.7	36.77	7.88M
August 28, 2025	38.23	38.01	38.01	39.11	36.37	8.45M
August 27, 2025	38.1	38.21	38.21	39.5	37.6	9.06M
August 26, 2025	38.8	37.9	37.9	38.8	37.3	6.07M
August 25, 2025	37.38	38.8	38.8	39	37.11	11.31M
August 22, 2025	37.1	37.33	37.33	37.35	36.3	6.96M
August 21, 2025	38	37.38	37.38	38.4	37.1	5M
August 20, 2025	37.5	37.61	37.61	37.62	36.74	4.11M
August 19, 2025	38.01	37.5	37.5	38.83	37.33	6.97M
August 18, 2025	37.72	38	38	38.57	37.38	7.23M
August 15, 2025	36.48	36.97	36.97	37.36	36.37	6.18M
August 14, 2025	38.46	36.5	36.5	38.46	36.36	7.81M
August 13, 2025	38.7	38.45	38.45	39.49	38.1	5.12M
August 12, 2025	39.11	38.45	38.45	39.7	38.08	6.03M
August 11, 2025	38.2	38.92	38.92	39.26	38.2	5.32M
August 08, 2025	39.43	38.2	38.2	39.6	38.16	5.34M
August 07, 2025	40.69	39.26	39.26	40.95	39.25	5.92M
August 06, 2025	39.58	40.63	40.63	41.37	39.18	7.53M
August 05, 2025	39.68	39.68	39.68	39.86	38.6	7.81M
August 04, 2025	35.7	38.9	38.9	39.58	35.5	10.13M
August 01, 2025	35.94	35.7	35.7	36.5	34.7	5.84M
July 31, 2025	35.7	35.78	35.78	36.68	35.5	6.03M
July 30, 2025	36.45	35.6	35.6	36.46	35.2	5.27M
July 29, 2025	36	36.32	36.32	36.55	35.2	7M
July 28, 2025	34.2	36.31	36.31	36.8	34.2	11.07M
July 25, 2025	34.9	33.52	33.52	34.9	32.2	11.68M
July 24, 2025	35	35.1	35.1	35.95	33.75	5.84M
July 23, 2025	34.47	35	35	35.3	34.25	3.08M
July 22, 2025	35.26	34.44	34.44	35.78	34	3.63M
July 21, 2025	34.59	35.12	35.12	35.3	34.32	3.16M
July 18, 2025	34.22	34.39	34.39	34.86	33.84	3.32M
July 17, 2025	33.87	34.22	34.22	34.31	33.44	2.94M
July 16, 2025	33.14	33.76	33.76	33.99	32.82	3.41M
July 15, 2025	32.48	33.14	33.14	33.27	32.18	4.28M
July 14, 2025	32.87	32.35	32.35	32.98	32.01	5M
July 11, 2025	32.9	32.91	32.91	33.24	32.38	4.54M
July 10, 2025	33.88	32.95	32.95	33.88	32.54	5.12M
July 09, 2025	35.22	33.95	33.95	36.49	33.71	6.02M
July 08, 2025	35.68	35.38	35.38	35.68	34.64	4.53M
July 07, 2025	34.3	35.68	35.68	35.68	33.86	3.91M
July 04, 2025	33.95	34.16	34.16	34.67	33.6	2.93M
July 03, 2025	33.35	33.95	33.95	34.5	33.12	3.02M
July 02, 2025	33.17	33.36	33.36	34.21	32.95	3.44M
July 01, 2025	33	33.48	33.48	33.85	32.81	3.6M
June 30, 2025	33.13	33.79	33.79	34.6	32.71	5.57M
June 27, 2025	32.55	32.86	32.86	33.4	32.22	4.02M
June 26, 2025	30.56	32.11	32.11	33.13	30.45	5.91M
June 25, 2025	28.85	30.54	30.54	30.98	28.85	4.07M
June 24, 2025	28.28	28.9	28.9	29.2	28.1	1.85M
June 23, 2025	27.27	28.38	28.38	28.58	27.27	2.34M
June 20, 2025	28.02	27.47	27.47	28.33	27.05	2.94M
June 19, 2025	28.99	28.34	28.34	28.99	28.28	1.82M
June 18, 2025	29	28.9	28.9	29.42	28.7	1.88M
June 17, 2025	28.42	29.24	29.24	29.57	28.31	2.5M
June 16, 2025	28.48	28.76	28.76	29.1	28.11	2.57M

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