ShenZhen Consys Science & Technology Co., Ltd. - 688788.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	52	50.98	50.98	53.38	48.31	5.3M
September 26, 2025	55.09	52.92	52.92	56.8	52.86	4.03M
September 25, 2025	55.6	54.85	54.85	56.3	54.82	2.65M
September 24, 2025	55.79	55.95	55.95	56.27	54.01	2.92M
September 23, 2025	57.3	55.92	55.92	57.3	53.51	4.63M
September 22, 2025	56.18	56.25	56.25	57.2	55.33	2.63M
September 19, 2025	57.35	56.29	56.29	58.59	55.93	3.13M
September 18, 2025	57.09	56.98	56.98	59.69	56.28	6.47M
September 17, 2025	56.26	56.82	56.82	57.28	55.49	3.22M
September 16, 2025	55.84	56.24	56.24	57.2	55.31	4.1M
September 15, 2025	57	55.17	55.17	57.05	54.4	7.52M
September 12, 2025	61.04	57.9	57.9	61.2	57.8	6.48M
September 11, 2025	59.66	60.28	60.28	61.24	58.5	3M
September 10, 2025	59.22	59.1	59.1	60.45	58.7	2.02M
September 09, 2025	61.34	59.35	59.35	61.64	58.68	3.89M
September 08, 2025	60.9	61.29	61.29	61.79	58.68	5.14M
September 05, 2025	57.32	59.78	59.78	59.91	56.83	5.34M
September 04, 2025	59.9	56.83	56.83	60	56.18	5.11M
September 03, 2025	62.5	59.38	59.38	63.25	58.74	7.22M
September 02, 2025	71	62.36	62.36	71	61.64	11.47M
September 01, 2025	70.41	71.41	71.41	72.98	70.41	4.24M
August 29, 2025	71.6	71.57	71.57	73	69.72	6.54M
August 28, 2025	68.31	69.36	69.36	70.15	66.98	6.12M
August 27, 2025	72.21	68.2	68.2	73.36	68.01	4.58M
August 26, 2025	74.1	71.52	71.52	74.1	71.51	4.21M
August 25, 2025	74.55	74.1	74.1	75.3	70.87	6.1M
August 22, 2025	72.3	74.05	74.05	75	70.01	6.77M
August 21, 2025	79.9	72.43	72.43	82.83	71.89	10.53M
August 20, 2025	71.24	77.59	77.59	80.5	71.24	14.01M
August 19, 2025	93.78	89.05	89.05	94.49	87	6.52M
August 18, 2025	81.28	93.76	93.76	96.44	81.28	7.74M
August 15, 2025	78	81.25	81.25	81.95	77.5	5.8M
August 14, 2025	79.5	78.1	78.1	79.87	76	6.2M
August 13, 2025	73	80.61	80.61	80.89	72.67	11.66M
August 12, 2025	73.98	73.42	73.42	75.56	71.32	6.75M
August 11, 2025	73.95	75.2	75.2	76.15	72.6	7.41M
August 08, 2025	73.5	74.1	74.1	76.58	69.33	11.19M
August 07, 2025	78.19	75.1	75.1	78.19	74.58	11.22M
August 06, 2025	78	81.49	81.49	82	75.3	15.57M
August 05, 2025	80	78.2	78.2	83.8	74	17.56M
August 04, 2025	65.4	72.73	72.73	72.73	64.61	10.2M
August 01, 2025	55.56	60.61	60.61	61.2	54.6	8.81M
July 31, 2025	57.71	55.93	55.93	58.3	54.68	8.12M
July 30, 2025	60.99	57.34	57.34	62.25	57.08	9.44M
July 29, 2025	50.49	55.9	55.9	58.26	49.18	9.87M
July 28, 2025	49.32	51	51	52.8	49.2	5.23M
July 25, 2025	47	49.3	49.3	49.8	46.51	4.3M
July 24, 2025	43.35	47.28	47.28	47.65	43.25	4.74M
July 23, 2025	43.96	43.35	43.35	44.44	43.33	2.6M
July 22, 2025	44.05	44.42	44.42	45.39	43.94	2.66M
July 21, 2025	43.89	44.35	44.35	44.5	43.25	2.87M
July 18, 2025	42.41	43.89	43.89	44.16	42.3	3.32M
July 17, 2025	42.8	42.33	42.33	42.95	42.01	2.39M
July 16, 2025	41.42	42.7	42.7	43	41.11	2.65M
July 15, 2025	40.6	41.42	41.42	41.78	40.6	2.48M
July 14, 2025	40.34	40.69	40.69	40.96	40.11	1.76M
July 11, 2025	39.9	40.25	40.25	40.5	39.59	1.72M
July 10, 2025	41.3	39.89	39.89	41.52	39.7	3.18M
July 09, 2025	41.27	41.32	41.32	42.82	41.27	2.42M
July 08, 2025	41.23	41.56	41.56	41.86	40.86	1.57M

ShenZhen Consys Science & Technology Co., Ltd. (688788.SS) SHH