Zhuhai Comleader Information Science & Technology Co., Ltd. (SHA:688175)
China
· Delayed Price · Currency is CNY 35.57
-0.46 (-1.28%)
At close: Apr 29, 2026
SHA:688175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.21 | 36.26 | 35.30 | 35.57 | 35.57 | -1.28% | 1,190,712 |
| Apr 28, 2026 | 35.90 | 37.47 | 35.77 | 36.03 | 36.03 | 1.46% | 1,496,080 |
| Apr 27, 2026 | 33.89 | 36.12 | 33.89 | 35.51 | 35.51 | 3.02% | 1,546,719 |
| Apr 24, 2026 | 34.81 | 34.82 | 33.92 | 34.47 | 34.47 | -0.52% | 1,017,220 |
| Apr 23, 2026 | 35.85 | 35.85 | 34.00 | 34.65 | 34.65 | -1.90% | 1,337,667 |
| Apr 22, 2026 | 35.82 | 35.90 | 34.57 | 35.32 | 35.32 | -0.37% | 1,141,118 |
| Apr 21, 2026 | 36.21 | 36.97 | 34.57 | 35.45 | 35.45 | -2.64% | 1,620,882 |
| Apr 20, 2026 | 36.14 | 37.15 | 36.14 | 36.41 | 36.41 | -0.25% | 2,085,405 |
| Apr 17, 2026 | 35.74 | 37.00 | 34.82 | 36.50 | 36.50 | 2.13% | 3,341,977 |
| Apr 16, 2026 | 35.33 | 36.28 | 34.83 | 35.74 | 35.74 | 0.96% | 1,564,623 |
| Apr 15, 2026 | 36.29 | 36.90 | 35.31 | 35.40 | 35.40 | -1.61% | 1,864,431 |
| Apr 14, 2026 | 36.80 | 36.80 | 35.74 | 35.98 | 35.98 | -0.47% | 1,819,195 |
| Apr 13, 2026 | 35.45 | 36.42 | 34.36 | 36.15 | 36.15 | 1.03% | 2,817,189 |
| Apr 10, 2026 | 32.89 | 36.05 | 32.65 | 35.78 | 35.78 | 8.85% | 5,300,854 |
| Apr 9, 2026 | 33.64 | 34.50 | 32.70 | 32.87 | 32.87 | -2.69% | 1,903,382 |
| Apr 8, 2026 | 33.55 | 33.98 | 33.13 | 33.78 | 33.78 | 2.02% | 2,229,555 |
| Apr 7, 2026 | 31.41 | 33.40 | 30.40 | 33.11 | 33.11 | 6.46% | 4,132,384 |
| Apr 3, 2026 | 32.00 | 32.46 | 30.23 | 31.10 | 31.10 | -2.81% | 2,045,576 |
| Apr 2, 2026 | 32.49 | 33.33 | 30.95 | 32.00 | 32.00 | 1.27% | 3,076,120 |
| Apr 1, 2026 | 31.90 | 33.22 | 31.60 | 31.60 | 31.60 | -5.67% | 4,617,665 |
| Mar 31, 2026 | 36.50 | 36.52 | 30.60 | 33.50 | 33.50 | -5.50% | 8,527,858 |
| Mar 16, 2026 | 35.99 | 36.24 | 34.44 | 35.45 | 35.45 | -1.42% | 1,621,779 |
| Mar 13, 2026 | 37.00 | 37.76 | 35.80 | 35.96 | 35.96 | -3.88% | 1,251,959 |
| Mar 12, 2026 | 38.10 | 38.88 | 37.39 | 37.41 | 37.41 | -1.81% | 1,548,987 |
| Mar 11, 2026 | 37.97 | 38.66 | 37.66 | 38.10 | 38.10 | 0.82% | 1,782,858 |
| Mar 10, 2026 | 36.76 | 37.79 | 36.36 | 37.79 | 37.79 | 4.86% | 1,605,776 |
| Mar 9, 2026 | 36.47 | 36.48 | 34.85 | 36.04 | 36.04 | -1.31% | 1,891,399 |
| Mar 6, 2026 | 35.85 | 37.20 | 35.85 | 36.52 | 36.52 | 2.01% | 1,722,429 |
| Mar 5, 2026 | 36.12 | 37.90 | 35.37 | 35.80 | 35.80 | -0.83% | 2,494,056 |
| Mar 4, 2026 | 36.22 | 37.37 | 35.86 | 36.10 | 36.10 | -1.12% | 2,222,490 |
| Mar 3, 2026 | 37.97 | 38.28 | 36.26 | 36.51 | 36.51 | -3.79% | 1,900,507 |
| Mar 2, 2026 | 39.30 | 39.30 | 37.31 | 37.95 | 37.95 | -3.48% | 2,309,341 |
| Feb 27, 2026 | 39.02 | 39.47 | 38.02 | 39.32 | 39.32 | 1.03% | 2,102,886 |
| Feb 26, 2026 | 38.80 | 38.92 | 37.63 | 38.92 | 38.92 | 1.99% | 2,022,711 |
| Feb 25, 2026 | 36.11 | 39.38 | 35.30 | 38.16 | 38.16 | 7.61% | 4,319,738 |
| Feb 24, 2026 | 36.70 | 36.70 | 35.30 | 35.46 | 35.46 | -3.38% | 2,241,879 |
| Feb 13, 2026 | 35.79 | 37.14 | 35.50 | 36.70 | 36.70 | 2.09% | 2,316,564 |
| Feb 12, 2026 | 36.53 | 36.55 | 35.70 | 35.95 | 35.95 | -1.24% | 1,382,708 |
| Feb 11, 2026 | 38.11 | 38.29 | 36.21 | 36.40 | 36.40 | -5.04% | 2,324,004 |
| Feb 10, 2026 | 38.21 | 39.00 | 37.59 | 38.33 | 38.33 | -2.02% | 2,996,263 |
| Feb 9, 2026 | 36.63 | 39.31 | 35.89 | 39.12 | 39.12 | 8.34% | 4,224,261 |
| Feb 6, 2026 | 35.02 | 36.48 | 34.72 | 36.11 | 36.11 | 2.24% | 2,478,077 |
| Feb 5, 2026 | 35.30 | 35.98 | 34.59 | 35.32 | 35.32 | 0.31% | 1,952,908 |
| Feb 4, 2026 | 34.86 | 35.80 | 34.23 | 35.21 | 35.21 | 0.28% | 2,227,600 |
| Feb 3, 2026 | 35.28 | 35.28 | 34.20 | 35.11 | 35.11 | 1.50% | 2,437,009 |
| Feb 2, 2026 | 32.18 | 35.04 | 32.18 | 34.59 | 34.59 | 5.17% | 5,687,052 |
| Jan 30, 2026 | 30.90 | 33.00 | 30.01 | 32.89 | 32.89 | 6.41% | 3,158,982 |
| Jan 29, 2026 | 30.80 | 32.16 | 30.25 | 30.91 | 30.91 | 1.41% | 2,270,381 |
| Jan 28, 2026 | 30.84 | 31.30 | 30.26 | 30.48 | 30.48 | -1.20% | 1,324,113 |
| Jan 27, 2026 | 30.70 | 31.28 | 29.50 | 30.85 | 30.85 | 0.49% | 1,775,495 |
| Jan 26, 2026 | 32.07 | 32.49 | 30.61 | 30.70 | 30.70 | -3.76% | 2,057,813 |
| Jan 23, 2026 | 32.51 | 32.67 | 31.58 | 31.90 | 31.90 | -1.88% | 1,897,670 |
| Jan 22, 2026 | 32.63 | 32.63 | 31.93 | 32.51 | 32.51 | 0.03% | 1,554,710 |
| Jan 21, 2026 | 32.45 | 32.60 | 31.86 | 32.50 | 32.50 | 0.15% | 1,017,384 |
| Jan 20, 2026 | 33.56 | 33.76 | 32.05 | 32.45 | 32.45 | -2.49% | 2,578,485 |
| Jan 19, 2026 | 32.59 | 33.53 | 31.90 | 33.28 | 33.28 | 2.18% | 2,503,799 |
| Jan 16, 2026 | 31.06 | 32.98 | 31.06 | 32.57 | 32.57 | 5.37% | 4,252,421 |
| Jan 15, 2026 | 30.75 | 31.68 | 30.45 | 30.91 | 30.91 | 1.01% | 1,733,339 |
| Jan 14, 2026 | 31.15 | 31.15 | 30.10 | 30.60 | 30.60 | - | 2,775,769 |
| Jan 13, 2026 | 32.50 | 32.50 | 30.56 | 30.60 | 30.60 | -3.83% | 3,214,593 |
| Jan 12, 2026 | 30.00 | 32.18 | 30.00 | 31.82 | 31.82 | 6.67% | 4,593,809 |
| Jan 9, 2026 | 29.10 | 30.28 | 29.10 | 29.83 | 29.83 | 1.74% | 2,564,997 |
| Jan 8, 2026 | 28.85 | 29.32 | 28.38 | 29.32 | 29.32 | 2.52% | 2,475,861 |
| Jan 7, 2026 | 28.61 | 29.03 | 28.18 | 28.60 | 28.60 | -0.52% | 1,806,459 |
| Jan 6, 2026 | 29.14 | 29.88 | 28.53 | 28.75 | 28.75 | -1.98% | 2,912,764 |
| Jan 5, 2026 | 32.17 | 32.28 | 28.78 | 29.33 | 29.33 | -8.94% | 6,521,458 |
| Dec 31, 2025 | 29.41 | 33.22 | 29.41 | 32.21 | 32.21 | 9.52% | 5,053,704 |
| Dec 30, 2025 | 29.04 | 30.12 | 29.04 | 29.41 | 29.41 | 1.03% | 1,668,458 |
| Dec 29, 2025 | 27.90 | 29.40 | 27.76 | 29.11 | 29.11 | 4.98% | 2,177,778 |
| Dec 26, 2025 | 27.70 | 28.40 | 27.30 | 27.73 | 27.73 | -1.49% | 1,306,669 |
| Dec 25, 2025 | 28.31 | 28.50 | 27.62 | 28.15 | 28.15 | -0.04% | 1,147,371 |
| Dec 24, 2025 | 27.96 | 28.25 | 27.55 | 28.16 | 28.16 | 0.68% | 1,897,270 |
| Dec 23, 2025 | 28.54 | 28.63 | 27.61 | 27.97 | 27.97 | -1.51% | 1,901,300 |
| Dec 22, 2025 | 29.32 | 29.32 | 28.20 | 28.40 | 28.40 | -1.39% | 1,751,494 |
| Dec 19, 2025 | 28.53 | 28.92 | 28.01 | 28.80 | 28.80 | 0.81% | 1,689,563 |
| Dec 18, 2025 | 28.55 | 29.49 | 28.55 | 28.57 | 28.57 | -0.80% | 1,477,803 |
| Dec 17, 2025 | 27.84 | 28.80 | 27.71 | 28.80 | 28.80 | 2.64% | 1,511,951 |
| Dec 16, 2025 | 28.10 | 28.50 | 27.31 | 28.06 | 28.06 | -1.13% | 1,684,345 |
| Dec 15, 2025 | 27.95 | 28.55 | 27.50 | 28.38 | 28.38 | 1.28% | 2,063,554 |
| Dec 12, 2025 | 27.20 | 28.46 | 27.03 | 28.02 | 28.02 | 3.39% | 2,166,448 |
| Dec 11, 2025 | 27.40 | 27.56 | 26.90 | 27.10 | 27.10 | 0.07% | 1,525,976 |
| Dec 10, 2025 | 26.71 | 27.46 | 26.38 | 27.08 | 27.08 | 1.73% | 2,489,649 |
| Dec 9, 2025 | 26.69 | 27.20 | 25.80 | 26.62 | 26.62 | 0.91% | 2,555,388 |
| Dec 8, 2025 | 24.76 | 26.55 | 24.62 | 26.38 | 26.38 | 7.02% | 3,043,162 |
| Dec 5, 2025 | 24.63 | 24.90 | 24.32 | 24.65 | 24.65 | 0.57% | 880,578 |
| Dec 4, 2025 | 24.90 | 25.27 | 24.43 | 24.51 | 24.51 | -1.57% | 889,594 |
| Dec 3, 2025 | 25.62 | 25.62 | 24.72 | 24.90 | 24.90 | -1.70% | 845,002 |
| Dec 2, 2025 | 25.87 | 25.87 | 25.14 | 25.33 | 25.33 | -1.44% | 956,142 |
| Dec 1, 2025 | 25.89 | 26.54 | 25.51 | 25.70 | 25.70 | - | 1,969,162 |
| Nov 28, 2025 | 26.05 | 26.05 | 25.30 | 25.70 | 25.70 | -0.19% | 1,182,251 |
| Nov 27, 2025 | 25.56 | 26.10 | 25.50 | 25.75 | 25.75 | -0.12% | 1,735,372 |
| Nov 26, 2025 | 25.71 | 26.09 | 25.15 | 25.78 | 25.78 | 0.78% | 1,592,856 |
| Nov 25, 2025 | 24.99 | 26.13 | 24.88 | 25.58 | 25.58 | 2.77% | 2,337,499 |
| Nov 24, 2025 | 24.04 | 24.98 | 23.68 | 24.89 | 24.89 | 5.20% | 1,721,563 |
| Nov 21, 2025 | 24.85 | 24.85 | 23.52 | 23.66 | 23.66 | -4.71% | 1,900,256 |
| Nov 20, 2025 | 25.21 | 25.49 | 24.66 | 24.83 | 24.83 | -1.70% | 1,202,740 |
| Nov 19, 2025 | 26.11 | 26.16 | 25.23 | 25.26 | 25.26 | -3.26% | 1,455,674 |
| Nov 18, 2025 | 25.89 | 26.55 | 25.55 | 26.11 | 26.11 | 1.28% | 2,029,845 |
| Nov 17, 2025 | 26.09 | 26.44 | 25.60 | 25.78 | 25.78 | -2.53% | 2,408,634 |
| Nov 14, 2025 | 25.55 | 26.80 | 25.42 | 26.45 | 26.45 | 2.96% | 2,545,618 |