Skip to main content
China Chippacking Technology Co.,Ltd. (SHA:688216)
China flag China · Delayed Price · Currency is CNY
28.79
+0.48 (1.70%)
At close: Apr 29, 2026

SHA:688216 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.4229.6628.0228.3128.31-4.81%3,490,932
Apr 27, 202628.0729.8028.0029.7429.744.90%2,323,265
Apr 24, 202628.0328.8427.8328.3528.350.32%2,992,960
Apr 23, 202629.3029.6928.0128.2628.26-3.45%1,965,717
Apr 22, 202628.6429.4128.6429.2729.271.92%1,913,877
Apr 21, 202629.0829.1128.3328.7228.72-1.07%1,679,207
Apr 20, 202629.1729.7029.0329.0329.03-1.02%1,669,228
Apr 17, 202629.9729.9729.2729.3329.33-0.54%1,713,929
Apr 16, 202628.9929.7828.6429.4929.492.79%2,561,433
Apr 15, 202629.0229.5028.6028.6928.69-1.14%2,001,170
Apr 14, 202628.8329.2628.6429.0229.021.79%2,142,901
Apr 13, 202628.4029.2528.1128.5128.510.46%2,530,457
Apr 10, 202628.6429.1328.3228.3828.38-0.35%1,797,964
Apr 9, 202628.5529.0128.2728.4828.48-0.97%2,138,852
Apr 8, 202627.4828.7727.4828.7628.766.87%2,049,846
Apr 7, 202626.4627.7426.4626.9126.912.16%2,002,987
Apr 3, 202627.2227.5026.3426.3426.34-1.20%2,059,151
Apr 2, 202627.5628.1026.6526.6626.66-3.37%2,264,385
Apr 1, 202628.2028.7027.1927.5927.592.57%2,040,678
Mar 31, 202627.6028.1126.9026.9026.90-2.57%1,834,711
Mar 30, 202626.5327.8026.2927.6127.611.32%1,912,631
Mar 27, 202626.5827.8426.0027.2527.252.33%2,172,898
Mar 26, 202627.9927.9926.4526.6326.63-4.52%2,186,814
Mar 25, 202627.0028.5827.0027.8927.891.57%2,062,275
Mar 24, 202626.9727.4726.1527.4627.465.90%2,202,583
Mar 23, 202627.3727.9925.7725.9325.93-8.37%3,623,739
Mar 20, 202629.2829.9328.2828.3028.30-3.41%2,005,754
Mar 19, 202629.8230.1729.1729.3029.30-3.55%2,071,480
Mar 18, 202629.8830.3829.6230.3830.383.47%1,658,896
Mar 17, 202630.4930.6329.2029.3629.36-3.83%2,212,900
Mar 16, 202629.8630.9729.1930.5330.532.28%2,481,747
Mar 13, 202629.8630.9429.6429.8529.85-0.03%2,035,166
Mar 12, 202631.0731.3529.6629.8629.86-4.60%3,177,784
Mar 11, 202632.1532.8631.1031.3031.30-2.80%2,253,661
Mar 10, 202631.2032.4431.0632.2032.204.95%2,529,086
Mar 9, 202630.2031.0129.5030.6830.68-1.76%2,800,808
Mar 6, 202630.8831.6530.6731.2331.230.42%1,986,671
Mar 5, 202631.4431.8630.7331.1031.100.97%1,966,312
Mar 4, 202630.0031.5630.0030.8030.80-0.45%2,210,055
Mar 3, 202632.9133.4530.5230.9430.94-6.58%3,906,462
Mar 2, 202633.4134.0832.9033.1233.12-4.47%4,560,682
Feb 27, 202632.6435.4031.8334.6734.675.70%5,543,384
Feb 26, 202631.6133.1431.1532.8032.803.73%4,097,059
Feb 25, 202631.2631.7030.5931.6231.621.05%3,056,067
Feb 24, 202630.8031.8730.3431.2931.292.69%3,775,543
Feb 13, 202631.0031.7130.4030.4730.47-2.50%3,313,494
Feb 12, 202630.0631.6830.0631.2531.253.27%3,943,300
Feb 11, 202630.5031.0830.0530.2630.261.27%3,381,449
Feb 10, 202630.0331.1429.6029.8829.88-0.13%3,619,020
Feb 9, 202630.0030.9229.8229.9229.920.64%4,432,213
Feb 6, 202630.6630.6629.3329.7329.73-4.74%4,412,499
Feb 5, 202629.8231.2729.0431.2131.213.17%5,768,727
Feb 4, 202630.3530.5329.6630.2530.25-1.79%4,592,288
Feb 3, 202630.8731.2530.0030.8030.800.98%5,841,647
Feb 2, 202633.0033.9930.5030.5030.50-10.79%8,454,917
Jan 30, 202633.6635.4832.1434.1934.19-2.31%10,952,800
Jan 29, 202635.0035.6032.0035.0035.003.03%14,105,337
Jan 28, 202630.6933.9730.5033.9733.9719.99%4,137,234
Jan 27, 202627.5528.5226.9028.3128.312.95%4,302,883
Jan 26, 202628.7129.1727.0327.5027.50-5.24%4,158,776
Jan 23, 202627.9829.2527.8329.0229.023.79%3,893,803
Jan 22, 202628.6529.0527.3627.9627.96-2.71%4,143,447
Jan 21, 202627.2029.0926.8028.7428.746.84%5,276,763
Jan 20, 202626.8827.5526.6126.9026.90-0.04%4,038,330
Jan 19, 202625.6027.2925.5826.9126.914.34%5,518,610
Jan 16, 202625.2326.4124.6425.7925.794.24%6,259,765
Jan 15, 202623.9624.9023.7024.7424.742.23%2,341,630
Jan 14, 202623.9824.7623.5724.2024.200.92%2,224,941
Jan 13, 202624.7525.0323.9023.9823.98-1.28%2,186,721
Jan 12, 202623.8124.3023.5024.2924.292.23%1,862,407
Jan 9, 202623.6224.5823.2823.7623.761.11%1,796,536
Jan 8, 202623.2323.7523.0123.5023.501.16%1,517,849
Jan 7, 202623.0823.3022.9023.2323.231.13%1,665,550
Jan 6, 202622.8823.2022.6222.9722.97-1,606,967
Jan 5, 202622.4023.1222.4022.9722.973.10%1,609,405
Dec 31, 202522.6022.6021.9822.2822.280.22%1,200,168
Dec 30, 202522.0422.9521.9722.2322.230.95%2,116,577
Dec 29, 202522.1022.2521.8222.0222.02-0.09%1,058,135
Dec 26, 202522.3522.5222.0022.0422.04-0.90%1,045,934
Dec 25, 202522.1722.5022.0522.2422.240.45%1,121,626
Dec 24, 202521.9022.3521.7822.1422.141.10%1,010,260
Dec 23, 202522.0522.4321.7321.9021.90-0.99%969,386
Dec 22, 202521.9322.5321.5922.1222.121.65%1,876,630
Dec 19, 202521.6322.0221.4521.7621.762.26%1,770,101
Dec 18, 202520.7121.8420.7121.2821.281.72%2,068,691
Dec 17, 202520.7421.1920.0320.9220.920.24%2,373,540
Dec 16, 202521.2321.3420.5920.8720.87-1.88%1,573,076
Dec 15, 202521.3121.6320.8921.2721.270.47%1,422,303
Dec 12, 202521.3121.8921.1221.1721.17-0.98%1,326,671
Dec 11, 202522.1422.2821.3621.3821.38-2.82%1,473,171
Dec 10, 202522.2022.4121.8122.0022.00-1.57%1,096,402
Dec 9, 202522.6923.0822.2722.3522.35-1.80%1,218,724
Dec 8, 202522.3223.0622.3122.7622.761.97%1,606,540
Dec 5, 202521.8522.3821.2922.3222.321.92%2,238,308
Dec 4, 202522.3422.6021.5921.9021.90-1.48%1,569,482
Dec 3, 202522.7722.9722.0622.2322.23-1.90%1,594,341
Dec 2, 202523.0523.4422.5122.6622.66-1.61%1,207,321
Dec 1, 202523.2423.4022.7523.0323.03-0.43%1,436,192
Nov 28, 202522.7823.1522.5323.1323.131.54%1,236,095
Nov 27, 202522.5323.1622.4222.7822.782.24%1,422,668