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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.9	47.01	47.01	47.81	46.51	4.04M
February 12, 2026	46.4	46.99	46.99	47.41	46.38	4.85M
February 11, 2026	47.46	46.8	46.8	49.5	46.8	7.39M
February 10, 2026	48.13	47.25	47.25	48.63	47.1	5.48M
February 09, 2026	47.89	48.59	48.59	48.59	46.8	4.99M
February 06, 2026	47.31	47.01	47.01	48.42	46.81	4.61M
February 05, 2026	46.74	48.03	48.03	49.2	46.42	6.41M
February 04, 2026	48.65	47.36	47.36	49.57	46.36	7.35M
February 03, 2026	47.52	48.29	48.29	48.77	46.94	5.57M
February 02, 2026	48.53	46.99	46.99	49.28	46.88	6.32M
January 30, 2026	48.21	48.06	48.06	48.97	46.4	7.49M
January 29, 2026	50.81	48.66	48.66	51.3	48.6	7.96M
January 28, 2026	51.85	50.58	50.58	52.78	49.91	11.32M
January 27, 2026	52.16	53.14	53.14	53.5	50.5	8.34M
January 26, 2026	54.74	52.41	52.41	55.68	51.94	10.8M
January 23, 2026	51.02	55.77	55.77	56.39	50.59	15.38M
January 22, 2026	50	50.84	50.84	51.4	49.9	7.14M
January 21, 2026	50.49	49.9	49.9	51.5	49.86	7.93M
January 20, 2026	54.05	51.13	51.13	54.98	50.01	12.05M
January 19, 2026	55.5	54.05	54.05	56	53.66	10.32M
January 16, 2026	55	56.09	56.09	57.36	53.3	14.37M
January 15, 2026	54.88	54.18	54.18	56.45	52.8	12.77M
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

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