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

50.98

-1.94(-3.67%)

Updated at September 29 03:00PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20255250.9850.9853.3848.315.3M
September 26, 202555.0952.9252.9256.852.864.03M
September 25, 202555.654.8554.8556.354.822.65M
September 24, 202555.7955.9555.9556.2754.012.92M
September 23, 202557.355.9255.9257.353.514.63M
September 22, 202556.1856.2556.2557.255.332.63M
September 19, 202557.3556.2956.2958.5955.933.13M
September 18, 202557.0956.9856.9859.6956.286.47M
September 17, 202556.2656.8256.8257.2855.493.22M
September 16, 202555.8456.2456.2457.255.314.1M
September 15, 20255755.1755.1757.0554.47.52M
September 12, 202561.0457.957.961.257.86.48M
September 11, 202559.6660.2860.2861.2458.53M
September 10, 202559.2259.159.160.4558.72.02M
September 09, 202561.3459.3559.3561.6458.683.89M
September 08, 202560.961.2961.2961.7958.685.14M
September 05, 202557.3259.7859.7859.9156.835.34M
September 04, 202559.956.8356.836056.185.11M
September 03, 202562.559.3859.3863.2558.747.22M
September 02, 20257162.3662.367161.6411.47M
September 01, 202570.4171.4171.4172.9870.414.24M
August 29, 202571.671.5771.577369.726.54M
August 28, 202568.3169.3669.3670.1566.986.12M
August 27, 202572.2168.268.273.3668.014.58M
August 26, 202574.171.5271.5274.171.514.21M
August 25, 202574.5574.174.175.370.876.1M
August 22, 202572.374.0574.057570.016.77M
August 21, 202579.972.4372.4382.8371.8910.53M
August 20, 202571.2477.5977.5980.571.2414.01M
August 19, 202593.7889.0589.0594.49876.52M
August 18, 202581.2893.7693.7696.4481.287.74M
August 15, 20257881.2581.2581.9577.55.8M
August 14, 202579.578.178.179.87766.2M
August 13, 20257380.6180.6180.8972.6711.66M
August 12, 202573.9873.4273.4275.5671.326.75M
August 11, 202573.9575.275.276.1572.67.41M
August 08, 202573.574.174.176.5869.3311.19M
August 07, 202578.1975.175.178.1974.5811.22M
August 06, 20257881.4981.498275.315.57M
August 05, 20258078.278.283.87417.56M
August 04, 202565.472.7372.7372.7364.6110.2M
August 01, 202555.5660.6160.6161.254.68.81M
July 31, 202557.7155.9355.9358.354.688.12M
July 30, 202560.9957.3457.3462.2557.089.44M
July 29, 202550.4955.955.958.2649.189.87M
July 28, 202549.32515152.849.25.23M
July 25, 20254749.349.349.846.514.3M
July 24, 202543.3547.2847.2847.6543.254.74M
July 23, 202543.9643.3543.3544.4443.332.6M
July 22, 202544.0544.4244.4245.3943.942.66M
July 21, 202543.8944.3544.3544.543.252.87M
July 18, 202542.4143.8943.8944.1642.33.32M
July 17, 202542.842.3342.3342.9542.012.39M
July 16, 202541.4242.742.74341.112.65M
July 15, 202540.641.4241.4241.7840.62.48M
July 14, 202540.3440.6940.6940.9640.111.76M
July 11, 202539.940.2540.2540.539.591.72M
July 10, 202541.339.8939.8941.5239.73.18M
July 09, 202541.2741.3241.3242.8241.272.42M
July 08, 202541.2341.5641.5641.8640.861.57M