Skip to main content
Jiangsu Cai Qin Technology Co., Ltd (SHA:688182)
China flag China · Delayed Price · Currency is CNY
32.04
+0.33 (1.04%)
Apr 29, 2026, 3:00 PM CST

SHA:688182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202631.7532.2731.1332.00-0.91%5,392,372
Apr 28, 202631.5532.3031.3331.7131.71-0.53%5,291,558
Apr 27, 202632.9633.0731.7831.8831.88-1.54%8,053,659
Apr 24, 202631.3133.1530.5632.3832.382.79%8,793,031
Apr 23, 202632.5932.7831.2331.5031.50-3.37%6,117,083
Apr 22, 202631.0332.8531.0132.6032.604.45%8,048,581
Apr 21, 202632.3832.6931.0631.2131.21-4.59%8,235,166
Apr 20, 202632.1833.3431.9732.7132.711.93%7,899,381
Apr 17, 202630.9832.5030.3932.0932.093.35%8,392,226
Apr 16, 202629.2331.3729.1831.0531.055.94%8,511,494
Apr 15, 202628.7929.6328.7629.3129.311.95%4,747,091
Apr 14, 202628.3228.7828.2528.7528.752.31%3,730,730
Apr 13, 202627.8828.4627.7428.1028.10-0.21%3,287,907
Apr 10, 202628.4628.8628.1528.1628.16-0.53%3,569,846
Apr 9, 202628.9628.9628.2228.3128.31-1.36%4,141,521
Apr 8, 202627.8028.7627.8028.7028.705.44%4,157,057
Apr 7, 202626.8927.4926.6927.2227.221.99%3,766,068
Apr 3, 202626.9427.1626.5326.6926.69-0.22%2,490,804
Apr 2, 202626.9627.2826.4826.7526.75-0.89%3,033,130
Apr 1, 202627.1827.4726.7526.9926.991.47%3,795,978
Mar 31, 202627.1827.5626.5726.6026.60-1.92%3,302,828
Mar 30, 202626.9527.3126.6127.1227.120.33%2,695,063
Mar 27, 202626.2127.3826.0227.0327.032.39%3,389,561
Mar 26, 202626.7126.8726.2626.4026.40-1.53%2,943,516
Mar 25, 202626.1326.8726.1126.8126.813.00%3,713,757
Mar 24, 202626.4926.5025.0526.0326.031.05%5,333,125
Mar 23, 202627.1127.3425.5825.7625.76-7.20%7,598,438
Mar 20, 202628.5028.9127.7227.7627.76-1.84%3,059,483
Mar 19, 202628.5928.8028.1528.2828.28-2.48%2,681,105
Mar 18, 202628.8029.1228.3329.0029.002.18%2,719,175
Mar 17, 202629.7029.7028.3028.3828.38-3.67%3,057,952
Mar 16, 202628.6829.5128.2029.4629.462.76%4,340,662
Mar 13, 202629.0129.3428.5528.6728.67-1.88%3,041,671
Mar 12, 202629.9030.2629.1129.2229.22-2.86%3,009,853
Mar 11, 202630.2431.1330.0230.0830.08-0.20%3,768,187
Mar 10, 202629.7430.3029.6130.1430.143.57%3,726,182
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