Skip to main content
Zhuhai Comleader Information Science & Technology Co., Ltd. (SHA:688175)
China flag China · Delayed Price · Currency is CNY
37.79
+1.75 (4.86%)
At close: Mar 10, 2026

SHA:688175 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202636.7637.7936.3637.7937.794.86%1,605,776
Mar 9, 202636.4736.4834.8536.0436.04-1.31%1,891,399
Mar 6, 202635.8537.2035.8536.5236.522.01%1,722,429
Mar 5, 202636.1237.9035.3735.8035.80-0.83%2,494,056
Mar 4, 202636.2237.3735.8636.1036.10-1.12%2,222,490
Mar 3, 202637.9738.2836.2636.5136.51-3.79%1,900,507
Mar 2, 202639.3039.3037.3137.9537.95-3.48%2,309,341
Feb 27, 202639.0239.4738.0239.3239.321.03%2,102,886
Feb 26, 202638.8038.9237.6338.9238.921.99%2,022,711
Feb 25, 202636.1139.3835.3038.1638.167.61%4,319,738
Feb 24, 202636.7036.7035.3035.4635.46-3.38%2,241,879
Feb 13, 202635.7937.1435.5036.7036.702.09%2,316,564
Feb 12, 202636.5336.5535.7035.9535.95-1.24%1,382,708
Feb 11, 202638.1138.2936.2136.4036.40-5.04%2,324,004
Feb 10, 202638.2139.0037.5938.3338.33-2.02%2,996,263
Feb 9, 202636.6339.3135.8939.1239.128.34%4,224,261
Feb 6, 202635.0236.4834.7236.1136.112.24%2,478,077
Feb 5, 202635.3035.9834.5935.3235.320.31%1,952,908
Feb 4, 202634.8635.8034.2335.2135.210.28%2,227,600
Feb 3, 202635.2835.2834.2035.1135.111.50%2,437,009
Feb 2, 202632.1835.0432.1834.5934.595.17%5,687,052
Jan 30, 202630.9033.0030.0132.8932.896.41%3,158,982
Jan 29, 202630.8032.1630.2530.9130.911.41%2,270,381
Jan 28, 202630.8431.3030.2630.4830.48-1.20%1,324,113
Jan 27, 202630.7031.2829.5030.8530.850.49%1,775,495
Jan 26, 202632.0732.4930.6130.7030.70-3.76%2,057,813
Jan 23, 202632.5132.6731.5831.9031.90-1.88%1,897,670
Jan 22, 202632.6332.6331.9332.5132.510.03%1,554,710
Jan 21, 202632.4532.6031.8632.5032.500.15%1,017,384
Jan 20, 202633.5633.7632.0532.4532.45-2.49%2,578,485
Jan 19, 202632.5933.5331.9033.2833.282.18%2,503,799
Jan 16, 202631.0632.9831.0632.5732.575.37%4,252,421
Jan 15, 202630.7531.6830.4530.9130.911.01%1,733,339
Jan 14, 202631.1531.1530.1030.6030.60-2,775,769
Jan 13, 202632.5032.5030.5630.6030.60-3.83%3,214,593
Jan 12, 202630.0032.1830.0031.8231.826.67%4,593,809
Jan 9, 202629.1030.2829.1029.8329.831.74%2,564,997
Jan 8, 202628.8529.3228.3829.3229.322.52%2,475,861
Jan 7, 202628.6129.0328.1828.6028.60-0.52%1,806,459
Jan 6, 202629.1429.8828.5328.7528.75-1.98%2,912,764
Jan 5, 202632.1732.2828.7829.3329.33-8.94%6,521,458
Dec 31, 202529.4133.2229.4132.2132.219.52%5,053,704
Dec 30, 202529.0430.1229.0429.4129.411.03%1,668,458
Dec 29, 202527.9029.4027.7629.1129.114.98%2,177,778
Dec 26, 202527.7028.4027.3027.7327.73-1.49%1,306,669
Dec 25, 202528.3128.5027.6228.1528.15-0.04%1,147,371
Dec 24, 202527.9628.2527.5528.1628.160.68%1,897,270
Dec 23, 202528.5428.6327.6127.9727.97-1.51%1,901,300
Dec 22, 202529.3229.3228.2028.4028.40-1.39%1,751,494
Dec 19, 202528.5328.9228.0128.8028.800.81%1,689,563
Dec 18, 202528.5529.4928.5528.5728.57-0.80%1,477,803
Dec 17, 202527.8428.8027.7128.8028.802.64%1,511,951
Dec 16, 202528.1028.5027.3128.0628.06-1.13%1,684,345
Dec 15, 202527.9528.5527.5028.3828.381.28%2,063,554
Dec 12, 202527.2028.4627.0328.0228.023.39%2,166,448
Dec 11, 202527.4027.5626.9027.1027.100.07%1,525,976
Dec 10, 202526.7127.4626.3827.0827.081.73%2,489,649
Dec 9, 202526.6927.2025.8026.6226.620.91%2,555,388
Dec 8, 202524.7626.5524.6226.3826.387.02%3,043,162
Dec 5, 202524.6324.9024.3224.6524.650.57%880,578
Dec 4, 202524.9025.2724.4324.5124.51-1.57%889,594
Dec 3, 202525.6225.6224.7224.9024.90-1.70%845,002
Dec 2, 202525.8725.8725.1425.3325.33-1.44%956,142
Dec 1, 202525.8926.5425.5125.7025.70-1,969,162
Nov 28, 202526.0526.0525.3025.7025.70-0.19%1,182,251
Nov 27, 202525.5626.1025.5025.7525.75-0.12%1,735,372
Nov 26, 202525.7126.0925.1525.7825.780.78%1,592,856
Nov 25, 202524.9926.1324.8825.5825.582.77%2,337,499
Nov 24, 202524.0424.9823.6824.8924.895.20%1,721,563
Nov 21, 202524.8524.8523.5223.6623.66-4.71%1,900,256
Nov 20, 202525.2125.4924.6624.8324.83-1.70%1,202,740
Nov 19, 202526.1126.1625.2325.2625.26-3.26%1,455,674
Nov 18, 202525.8926.5525.5526.1126.111.28%2,029,845
Nov 17, 202526.0926.4425.6025.7825.78-2.53%2,408,634
Nov 14, 202525.5526.8025.4226.4526.452.96%2,545,618
Nov 13, 202525.8026.0025.4025.6925.69-0.73%1,132,315
Nov 12, 202525.7326.1325.5125.8825.880.58%1,456,046
Nov 11, 202525.4225.9925.3025.7325.730.16%946,897
Nov 10, 202525.5126.2825.2525.6925.690.12%2,594,185
Nov 7, 202526.0026.0025.4125.6625.66-0.85%1,189,237
Nov 6, 202525.4625.9625.2425.8825.881.65%1,454,833
Nov 5, 202524.7125.7824.5825.4625.461.80%2,082,621
Nov 4, 202524.4025.0724.4025.0125.010.72%1,282,385
Nov 3, 202524.9225.1224.4024.8324.83-0.52%1,407,084
Oct 31, 202526.3926.4024.3524.9624.961.30%1,973,668
Oct 30, 202525.0125.4824.4024.6424.64-1.48%1,240,506
Oct 29, 202524.9025.5524.6625.0125.010.44%2,166,883
Oct 28, 202524.9225.6024.7824.9024.90-0.16%2,048,967
Oct 27, 202524.4925.0024.1524.9424.942.97%2,639,237
Oct 24, 202523.4124.4923.3824.2224.223.02%2,034,821
Oct 23, 202523.7323.7522.9823.5123.51-1.22%1,003,024
Oct 22, 202523.4124.2523.2123.8023.801.02%1,591,922
Oct 21, 202523.1123.5622.8823.5623.562.43%1,558,365
Oct 20, 202523.2023.5422.4823.0023.000.04%1,406,441
Oct 17, 202523.5823.6622.7222.9922.99-2.50%1,759,704
Oct 16, 202524.1024.1023.4223.5823.58-2.16%1,544,744
Oct 15, 202523.5324.1723.3024.1024.102.42%1,690,783
Oct 14, 202524.9924.9923.2423.5323.53-5.01%3,029,521
Oct 13, 202523.0324.9323.0324.7724.771.10%2,890,144
Oct 10, 202524.2725.2623.8024.5024.500.45%4,522,528