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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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