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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	41.84	41.23	41.23	41.88	41.07	1.26M
July 04, 2025	42.79	41.42	41.42	42.97	40.99	2.96M
July 03, 2025	43.34	42.88	42.88	44.84	42.87	1.97M
July 02, 2025	44.98	43.44	43.44	45.2	42.92	3.43M
July 01, 2025	45.33	44.9	44.9	45.99	44.25	3.64M
June 30, 2025	43.41	45.67	45.67	46.66	43.41	5.5M
June 27, 2025	42.35	43.2	43.2	44.44	41.93	4M
June 26, 2025	43.98	42.74	42.74	44	42.3	5.03M
June 25, 2025	41	43.2	43.2	44.79	40.4	6.25M
June 24, 2025	39.01	41.01	41.01	41.3	38.95	4.27M
June 23, 2025	57.85	58.73	58.73	59.8	56.16	2.32M
June 20, 2025	59.4	56.67	56.67	59.89	55.82	3.18M
June 19, 2025	57.48	59.51	59.51	61.85	57.19	4.02M
June 18, 2025	58.38	57.59	57.59	58.59	57.3	2.23M
June 17, 2025	56.5	58.09	58.09	58.3	55.4	2.48M
June 16, 2025	56.47	56.6	56.6	57.16	55	2.45M
June 13, 2025	53.95	55.81	55.81	57.2	53.06	3.39M
June 12, 2025	54.22	53.84	53.84	54.84	53.02	1.12M
June 11, 2025	54.5	53.69	53.69	54.66	53.4	993,007
June 10, 2025	55.78	54.28	54.28	55.78	53.22	1.64M
June 09, 2025	55	55.3	55.3	56.49	55	1.34M
June 06, 2025	55.82	54.88	54.88	56.11	54.58	1.44M
June 05, 2025	54.13	55.82	55.82	56.88	54.1	2.8M
June 04, 2025	54.5	54.23	54.23	56.35	53.9	2.58M
June 03, 2025	58	56.6	56.59	58.99	55.07	3.99M
May 30, 2025	57	54.9	54.9	57	54.67	1.78M
May 29, 2025	53.37	56.95	56.95	57.93	53.37	2.99M
May 28, 2025	55	53.45	53.45	57.75	53.35	2.1M
May 27, 2025	54.9	55.55	55.55	56.08	53.42	2.01M
May 26, 2025	54	54.49	54.49	55.49	53.37	1.14M
May 23, 2025	53.73	52.92	52.92	53.88	52.71	1.18M
May 22, 2025	53.2	53.58	53.58	54.77	52.78	1.31M
May 21, 2025	53.5	53.2	53.2	54.09	53	1.55M
May 20, 2025	56	53.53	53.53	56	52.2	2.95M
May 19, 2025	54.55	56.1	56.1	57.81	54.51	2.22M
May 16, 2025	56.04	55.04	55.04	56.99	55.04	1.8M
May 15, 2025	54	56.12	56.12	56.47	53.15	3.41M
May 14, 2025	55.78	53.89	53.89	56.15	53.78	2.95M
May 13, 2025	58.79	55.61	55.61	58.8	54.47	4.26M
May 12, 2025	56.28	58.21	58.21	60.87	55.71	3.78M
May 09, 2025	57.68	56.76	56.76	58.69	56.5	2.69M

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