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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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