Skip to main content
Jiangsu Cai Qin Technology Co., Ltd (SHA:688182)
China flag China · Delayed Price · Currency is CNY
30.14
+1.04 (3.57%)
Mar 10, 2026, 3:00 PM CST

SHA:688182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202629.7430.1029.6129.78-2.34%2,194,227
Mar 9, 202629.4729.7828.1529.1029.10-2.68%5,901,100
Mar 6, 202629.8830.1829.7329.9029.90-0.99%3,695,162
Mar 5, 202630.4830.8029.8330.2030.201.41%4,140,175
Mar 4, 202629.9831.1529.7029.7829.78-1.49%4,989,546
Mar 3, 202633.6533.6530.0430.2330.23-9.76%8,166,989
Mar 2, 202633.4234.5233.2833.5033.50-0.89%6,602,459
Feb 27, 202633.5034.2733.2233.8033.80-0.56%4,469,732
Feb 26, 202633.2534.3332.9233.9933.993.22%5,376,868
Feb 25, 202632.3333.2032.1832.9332.930.83%4,376,143
Feb 24, 202632.6233.0631.9632.6632.660.74%3,941,730
Feb 13, 202632.5132.9632.4032.4232.42-0.55%3,003,136
Feb 12, 202632.1533.1532.1532.6032.601.24%3,612,458
Feb 11, 202632.5132.9332.0032.2032.16-1.47%3,651,455
Feb 10, 202632.7033.0832.4532.6832.64-0.06%3,301,072
Feb 9, 202632.9033.2432.0032.7032.660.52%4,849,187
Feb 6, 202632.6533.4432.3232.5332.49-1.12%3,694,326
Feb 5, 202633.0033.7532.7132.9032.86-2.00%4,003,485
Feb 4, 202634.8835.3833.0433.5733.53-2.41%5,667,931
Feb 3, 202632.1834.5232.1134.4034.367.50%7,481,046
Feb 2, 202633.3033.8831.9432.0031.96-4.93%5,691,060
Jan 30, 202633.4233.9032.3633.6633.62-0.59%6,212,001
Jan 29, 202634.0034.8933.2033.8633.82-0.70%6,161,260
Jan 28, 202634.6034.6033.5034.1034.06-1.04%4,649,583
Jan 27, 202633.8834.9033.3634.4634.422.01%6,215,230
Jan 26, 202635.0035.0833.2533.7833.74-3.26%9,463,456
Jan 23, 202633.7536.1233.7334.9234.882.77%9,445,324
Jan 22, 202633.4334.8933.4333.9833.940.50%7,558,655
Jan 21, 202631.6534.1831.3433.8133.776.29%10,902,560
Jan 20, 202633.0233.3631.2931.8131.77-4.16%9,710,923
Jan 19, 202633.7734.6833.0033.1933.15-2.44%9,699,172
Jan 16, 202635.3035.9833.6234.0233.98-3.63%10,259,710
Jan 15, 202634.5335.7834.1035.3035.260.48%10,350,920
Jan 14, 202635.6536.8034.0235.1335.090.95%17,459,930
Jan 13, 202633.7036.9932.3834.8034.763.33%16,386,310
Jan 12, 202633.6034.7832.6533.6833.641.11%14,133,340
Jan 9, 202631.3033.5231.1433.3133.276.15%12,076,000
Jan 8, 202630.6631.6030.4031.3831.341.36%9,129,645
Jan 7, 202630.0031.3229.5330.9630.922.79%8,650,677
Jan 6, 202630.6630.8429.6930.1230.08-3.15%8,933,126
Jan 5, 202630.4031.5529.3831.1031.065.35%11,300,230
Dec 31, 202528.6229.9928.4529.5229.492.86%8,810,670
Dec 30, 202528.3529.6228.1328.7028.670.42%7,902,636
Dec 29, 202527.8029.0627.5728.5828.551.85%7,907,104
Dec 26, 202527.6929.1227.3528.0628.030.97%8,273,166
Dec 25, 202527.6327.9727.2227.7927.760.22%5,581,293
Dec 24, 202526.6727.9726.6727.7327.703.09%7,277,427
Dec 23, 202526.3827.5726.2126.9026.871.97%7,561,890
Dec 22, 202526.1026.6625.9026.3826.351.11%4,425,070
Dec 19, 202526.6626.8025.9726.0926.06-1.06%4,814,343
Dec 18, 202525.8926.8025.8926.3726.341.11%6,087,666
Dec 17, 202525.8026.2325.4126.0826.050.54%4,310,891
Dec 16, 202526.1126.1725.5925.9425.91-0.84%4,404,264
Dec 15, 202525.8026.5425.6626.1626.130.42%5,631,941
Dec 12, 202525.4626.2025.4626.0526.021.64%6,454,526
Dec 11, 202526.1426.1425.6025.6325.60-1.95%4,336,468
Dec 10, 202525.4126.3725.3326.1426.112.07%6,034,305
Dec 9, 202525.2226.2025.2225.6125.580.12%4,832,455
Dec 8, 202525.2826.1025.2225.5825.551.91%7,261,374
Dec 5, 202524.0825.5523.9425.1025.074.63%6,850,873
Dec 4, 202523.9524.2923.8623.9923.96-0.42%2,779,393
Dec 3, 202524.3024.3023.6724.0924.06-0.45%2,870,622
Dec 2, 202524.4224.5624.1324.2024.17-1.35%2,337,009
Dec 1, 202523.8324.6023.7324.5324.502.85%4,976,845
Nov 28, 202523.5323.9023.4523.8523.821.75%2,429,269
Nov 27, 202523.5323.8823.3623.4423.410.09%2,486,858
Nov 26, 202523.9724.0023.3523.4223.39-1.76%3,506,450
Nov 25, 202523.5624.3523.1823.8423.812.27%4,089,216
Nov 24, 202522.6123.5422.5523.3123.283.32%4,546,347
Nov 21, 202523.4523.4522.4922.5622.53-3.75%3,824,649
Nov 20, 202523.5523.9423.3123.4423.410.21%1,995,278
Nov 19, 202523.8223.9823.3323.3923.36-2.30%2,839,388
Nov 18, 202523.7523.9923.5723.9423.910.08%2,381,700
Nov 17, 202524.0824.2623.7023.9223.89-0.75%3,579,120
Nov 14, 202523.9624.9123.8924.1024.070.21%4,350,350
Nov 13, 202523.9824.5623.9824.0524.02-0.25%3,279,728
Nov 12, 202524.2124.3023.8324.1124.08-0.62%3,299,236
Nov 11, 202524.7825.0824.2024.2624.23-1.22%4,040,399
Nov 10, 202525.0625.3024.3624.5624.53-2.07%4,782,125
Nov 7, 202525.1825.3124.7725.0825.05-0.67%3,480,220
Nov 6, 202525.3025.3824.9425.2525.220.04%2,867,321
Nov 5, 202524.7525.4324.6625.2425.210.32%3,324,587
Nov 4, 202526.0926.5025.0025.1625.13-4.19%5,887,162
Nov 3, 202526.0427.1525.5526.2626.230.88%9,432,773
Oct 31, 202526.0126.3625.8026.0326.000.19%4,019,187
Oct 30, 202526.2327.1525.8825.9825.95-1.67%7,125,799
Oct 29, 202525.8826.5425.6426.4226.393.08%6,355,089
Oct 28, 202525.9726.1325.5025.6325.60-1.39%5,273,564
Oct 27, 202526.2526.5925.7425.9925.96-0.23%6,374,584
Oct 24, 202525.7226.1425.7226.0526.021.44%4,727,058
Oct 23, 202525.9326.1024.8825.6825.65-1.80%7,680,778
Oct 22, 202526.2627.0025.6126.1526.122.35%10,868,490
Oct 21, 202524.6025.9924.5625.5525.523.86%7,739,475
Oct 20, 202524.2525.0124.1124.6024.573.27%4,841,752
Oct 17, 202525.3025.3023.7023.8223.79-5.89%6,292,875
Oct 16, 202525.1225.7025.1225.3125.28-1.48%3,619,575
Oct 15, 202525.4325.7624.9325.6925.660.43%5,092,352
Oct 14, 202526.6326.9825.3525.5825.55-3.94%6,243,213
Oct 13, 202525.8026.9325.5626.6326.60-0.26%7,289,151
Oct 10, 202527.7727.7726.5826.7026.67-5.05%8,527,460