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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.13	57.33	57.33	58.99	56.77	1.52M
December 03, 2025	60.22	58.09	58.09	60.22	57.39	2.29M
December 02, 2025	60.85	59.74	59.74	61.09	59.52	2.12M
December 01, 2025	61.05	60.38	60.38	63.37	60.2	2.55M
November 28, 2025	61.36	61.68	61.68	62.82	60.3	1.93M
November 27, 2025	58.91	61.5	61.5	63.2	58.91	3.3M
November 26, 2025	62.07	59.11	59.11	62.07	59.05	2.65M
November 25, 2025	61.2	62.16	62.16	64.35	61.2	2.86M
November 24, 2025	58.61	60.95	60.95	61.4	58.61	2M
November 21, 2025	61.98	58.61	58.61	63.5	58.61	2.88M
November 20, 2025	63.78	63.23	63.23	64.42	62.2	2.11M
November 19, 2025	62.57	63.18	63.18	65.55	62.57	2.12M
November 18, 2025	67.81	65.05	65.05	68.07	61.37	4.9M
November 17, 2025	65	66.4	66.4	67.8	64.77	2.84M
November 14, 2025	64.7	65.53	65.53	67.64	63.92	2.8M
November 13, 2025	67.42	65.69	65.69	68	65.27	1.96M
November 12, 2025	65.15	66.81	66.81	67.5	63.3	3.19M
November 11, 2025	67.41	65.14	65.14	67.78	64	3.13M
November 10, 2025	65.99	67.4	67.4	69.31	65.58	3.94M
November 07, 2025	67	65.94	65.94	68.3	65.4	3.8M
November 06, 2025	69.7	68.27	68.27	71.23	67.66	4.38M
November 05, 2025	67.76	70.06	70.06	70.47	67	3.28M
November 04, 2025	70	69.15	69.15	71.89	69.01	5.03M
November 03, 2025	65.69	70.98	70.98	72.56	65.45	9.19M
October 31, 2025	62.91	66.84	66.84	67.44	61.71	7.75M
October 30, 2025	59	62.7	62.7	64.46	58.12	7.15M
October 29, 2025	58	59.75	59.75	59.98	57.05	3.42M
October 28, 2025	59.6	58.58	58.58	60.2	58.12	3.45M
October 27, 2025	58.99	60.35	60.35	61.6	58.96	4.16M
October 24, 2025	56.83	58.9	58.9	59.2	56.55	4.72M
October 23, 2025	59.95	55.88	55.88	59.95	55.51	4.06M
October 22, 2025	59.91	58.98	58.98	60.47	57.3	3.98M
October 21, 2025	59.87	59.95	59.95	61.16	58.77	2.93M
October 20, 2025	63.35	59.97	59.97	64.51	59.6	5.6M
October 17, 2025	64.86	63.35	63.35	67.85	62.71	5.42M
October 16, 2025	60.99	64.36	64.36	64.84	60	5.89M
October 15, 2025	63	60.22	60.22	63.34	59.41	4.19M
October 14, 2025	64.46	61.35	61.35	64.54	60.3	5.24M
October 13, 2025	59	64.45	64.45	65.6	58	6.93M
October 10, 2025	56.56	60.95	60.95	61.81	56.3	8.2M
October 09, 2025	53.45	56.26	56.26	56.31	52.1	4.41M
September 30, 2025	51.49	53.19	53.19	53.86	51	3.24M
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

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