Suzhou Gyz Electronic Technology Co.,Ltd (SHA:688260)
China
· Delayed Price · Currency is CNY 30.20
-0.93 (-2.99%)
Mar 11, 2026, 3:00 PM CST
SHA:688260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 29.87 | 31.96 | 29.87 | 31.13 | 31.13 | 6.14% | 6,466,026 |
| Mar 9, 2026 | 28.88 | 29.50 | 27.89 | 29.33 | 29.33 | -2.40% | 5,581,252 |
| Mar 6, 2026 | 29.80 | 30.27 | 29.34 | 30.05 | 30.05 | -0.10% | 3,587,563 |
| Mar 5, 2026 | 29.90 | 30.60 | 29.67 | 30.08 | 30.08 | 1.35% | 4,586,248 |
| Mar 4, 2026 | 29.67 | 30.28 | 29.10 | 29.68 | 29.68 | -0.93% | 4,931,239 |
| Mar 3, 2026 | 32.76 | 32.77 | 29.91 | 29.96 | 29.96 | -8.24% | 7,184,373 |
| Mar 2, 2026 | 33.68 | 34.10 | 32.20 | 32.65 | 32.65 | -6.87% | 9,298,214 |
| Feb 27, 2026 | 33.78 | 36.49 | 32.50 | 35.06 | 35.06 | 2.48% | 12,288,160 |
| Feb 26, 2026 | 34.99 | 35.30 | 32.79 | 34.21 | 34.21 | -3.42% | 15,419,430 |
| Feb 25, 2026 | 35.71 | 37.50 | 35.02 | 35.42 | 35.42 | -0.81% | 17,429,196 |
| Feb 24, 2026 | 31.11 | 35.71 | 30.80 | 35.71 | 35.71 | 19.99% | 14,930,590 |
| Feb 13, 2026 | 29.41 | 30.35 | 29.20 | 29.76 | 29.76 | 1.19% | 2,800,416 |
| Feb 12, 2026 | 29.56 | 29.86 | 29.30 | 29.41 | 29.41 | -1.08% | 2,875,506 |
| Feb 11, 2026 | 29.95 | 30.22 | 29.58 | 29.73 | 29.73 | 0.03% | 1,858,870 |
| Feb 10, 2026 | 30.01 | 30.48 | 29.69 | 29.72 | 29.72 | -1.00% | 2,495,734 |
| Feb 9, 2026 | 30.00 | 30.20 | 29.63 | 30.02 | 30.02 | 1.73% | 2,757,674 |
| Feb 6, 2026 | 28.90 | 30.08 | 28.73 | 29.51 | 29.51 | 1.13% | 2,844,182 |
| Feb 5, 2026 | 29.12 | 29.67 | 29.00 | 29.18 | 29.18 | -0.68% | 2,222,599 |
| Feb 4, 2026 | 29.65 | 29.83 | 29.02 | 29.38 | 29.38 | -1.08% | 2,411,522 |
| Feb 3, 2026 | 29.50 | 29.95 | 29.12 | 29.70 | 29.70 | 2.31% | 2,952,172 |
| Feb 2, 2026 | 29.81 | 30.23 | 29.01 | 29.03 | 29.03 | -2.62% | 3,819,759 |
| Jan 30, 2026 | 30.21 | 30.70 | 29.00 | 29.81 | 29.81 | -3.84% | 6,215,521 |
| Jan 29, 2026 | 31.60 | 32.87 | 30.50 | 31.00 | 31.00 | -2.27% | 6,456,938 |
| Jan 28, 2026 | 32.06 | 32.50 | 31.37 | 31.72 | 31.72 | -1.06% | 3,773,287 |
| Jan 27, 2026 | 31.54 | 32.22 | 30.30 | 32.06 | 32.06 | 1.81% | 5,632,234 |
| Jan 26, 2026 | 34.40 | 34.44 | 31.12 | 31.49 | 31.49 | -8.11% | 8,211,909 |
| Jan 23, 2026 | 33.40 | 34.66 | 33.10 | 34.27 | 34.27 | 2.82% | 5,152,151 |
| Jan 22, 2026 | 33.35 | 34.09 | 33.07 | 33.33 | 33.33 | -0.51% | 3,530,011 |
| Jan 21, 2026 | 32.67 | 33.86 | 32.41 | 33.50 | 33.50 | 1.36% | 3,321,963 |
| Jan 20, 2026 | 34.05 | 34.69 | 32.55 | 33.05 | 33.05 | -3.76% | 4,656,663 |
| Jan 19, 2026 | 34.58 | 35.22 | 33.54 | 34.34 | 34.34 | -0.69% | 4,976,576 |
| Jan 16, 2026 | 34.50 | 34.95 | 33.39 | 34.58 | 34.58 | 0.23% | 6,489,052 |
| Jan 15, 2026 | 35.94 | 35.94 | 33.84 | 34.50 | 34.50 | -5.09% | 9,985,245 |
| Jan 14, 2026 | 35.89 | 38.70 | 35.36 | 36.35 | 36.35 | -0.08% | 14,794,500 |
| Jan 13, 2026 | 35.70 | 39.57 | 34.12 | 36.38 | 36.38 | 0.92% | 19,493,940 |
| Jan 12, 2026 | 31.20 | 37.15 | 30.77 | 36.05 | 36.05 | 16.44% | 19,337,848 |
| Jan 9, 2026 | 30.50 | 31.13 | 30.03 | 30.96 | 30.96 | 1.71% | 5,423,081 |
| Jan 8, 2026 | 30.01 | 31.60 | 29.93 | 30.44 | 30.44 | 1.53% | 6,530,978 |
| Jan 7, 2026 | 30.61 | 30.67 | 29.80 | 29.98 | 29.98 | -1.09% | 4,419,311 |
| Jan 6, 2026 | 31.00 | 31.50 | 30.15 | 30.31 | 30.31 | -2.00% | 5,625,940 |
| Jan 5, 2026 | 28.65 | 31.54 | 28.65 | 30.93 | 30.93 | 7.40% | 10,022,650 |
| Dec 31, 2025 | 29.66 | 30.07 | 28.79 | 28.80 | 28.80 | -3.90% | 5,203,854 |
| Dec 30, 2025 | 30.00 | 30.75 | 29.59 | 29.97 | 29.97 | -0.70% | 5,013,263 |
| Dec 29, 2025 | 30.29 | 30.95 | 29.85 | 30.18 | 30.18 | - | 4,752,378 |
| Dec 26, 2025 | 29.78 | 30.66 | 29.36 | 30.18 | 30.18 | 1.17% | 6,254,569 |
| Dec 25, 2025 | 29.32 | 29.99 | 29.10 | 29.83 | 29.83 | 2.33% | 4,647,409 |
| Dec 24, 2025 | 28.97 | 29.52 | 28.85 | 29.15 | 29.15 | 0.62% | 3,565,634 |
| Dec 23, 2025 | 29.00 | 29.45 | 28.75 | 28.97 | 28.97 | -0.65% | 3,685,219 |
| Dec 22, 2025 | 29.54 | 30.07 | 29.02 | 29.16 | 29.16 | -1.15% | 5,088,097 |
| Dec 19, 2025 | 29.42 | 30.48 | 29.20 | 29.50 | 29.50 | 0.96% | 5,860,578 |
| Dec 18, 2025 | 29.83 | 30.12 | 29.13 | 29.22 | 29.22 | -3.40% | 4,262,431 |
| Dec 17, 2025 | 29.40 | 30.25 | 28.91 | 30.25 | 30.25 | 2.75% | 5,580,701 |
| Dec 16, 2025 | 31.08 | 31.08 | 29.32 | 29.44 | 29.44 | -4.35% | 5,504,483 |
| Dec 15, 2025 | 31.38 | 31.55 | 30.61 | 30.78 | 30.78 | -2.04% | 4,447,403 |
| Dec 12, 2025 | 31.65 | 31.88 | 30.96 | 31.42 | 31.42 | -0.41% | 5,466,038 |
| Dec 11, 2025 | 32.55 | 32.60 | 31.52 | 31.55 | 31.55 | -2.92% | 6,567,085 |
| Dec 10, 2025 | 33.50 | 33.72 | 31.99 | 32.50 | 32.50 | -3.65% | 11,248,670 |
| Dec 9, 2025 | 34.56 | 35.60 | 33.64 | 33.73 | 33.73 | -2.88% | 11,435,490 |
| Dec 8, 2025 | 33.50 | 34.79 | 33.40 | 34.73 | 34.73 | 1.79% | 12,370,370 |
| Dec 5, 2025 | 33.82 | 34.66 | 33.33 | 34.12 | 34.12 | 0.65% | 12,866,900 |
| Dec 4, 2025 | 35.55 | 35.75 | 33.90 | 33.90 | 33.90 | -9.31% | 16,522,908 |
| Dec 3, 2025 | 39.00 | 39.75 | 35.09 | 37.38 | 37.38 | -8.92% | 29,022,902 |
| Dec 2, 2025 | 51.30 | 51.30 | 41.04 | 41.04 | 41.04 | -20.00% | 24,049,650 |
| Dec 1, 2025 | 42.72 | 51.30 | 40.61 | 51.30 | 51.30 | 20.00% | 23,908,620 |
| Nov 28, 2025 | 39.58 | 43.95 | 39.30 | 42.75 | 42.75 | 11.79% | 21,063,270 |
| Nov 27, 2025 | 33.19 | 38.24 | 33.19 | 38.24 | 38.24 | 19.99% | 9,504,485 |
| Nov 26, 2025 | 33.05 | 34.36 | 31.60 | 31.87 | 31.87 | -2.54% | 9,412,686 |
| Nov 25, 2025 | 29.31 | 33.96 | 29.31 | 32.70 | 32.70 | 11.57% | 10,915,670 |
| Nov 24, 2025 | 26.66 | 30.29 | 26.66 | 29.31 | 29.31 | 9.94% | 6,512,575 |
| Nov 21, 2025 | 29.18 | 29.18 | 26.66 | 26.66 | 26.66 | -9.10% | 3,943,298 |
| Nov 20, 2025 | 29.29 | 29.70 | 28.98 | 29.33 | 29.33 | 0.17% | 2,300,642 |
| Nov 19, 2025 | 29.12 | 30.81 | 28.75 | 29.28 | 29.28 | 0.65% | 3,341,173 |
| Nov 18, 2025 | 28.57 | 29.29 | 28.08 | 29.09 | 29.09 | 1.82% | 2,000,470 |
| Nov 17, 2025 | 28.69 | 29.91 | 28.36 | 28.57 | 28.57 | -0.56% | 2,565,136 |
| Nov 14, 2025 | 29.85 | 29.85 | 28.50 | 28.73 | 28.73 | -1.14% | 3,039,723 |
| Nov 13, 2025 | 29.06 | 29.49 | 28.80 | 29.06 | 29.06 | -0.21% | 2,552,464 |
| Nov 12, 2025 | 30.25 | 30.25 | 28.72 | 29.12 | 29.12 | -3.61% | 3,082,190 |
| Nov 11, 2025 | 31.81 | 31.94 | 30.00 | 30.21 | 30.21 | -4.34% | 3,823,266 |
| Nov 10, 2025 | 31.87 | 33.12 | 31.24 | 31.58 | 31.58 | -0.85% | 3,506,987 |
| Nov 7, 2025 | 33.30 | 33.87 | 31.76 | 31.85 | 31.85 | -2.00% | 4,025,790 |
| Nov 6, 2025 | 32.80 | 32.89 | 31.41 | 32.50 | 32.50 | -0.31% | 4,094,996 |
| Nov 5, 2025 | 30.20 | 33.49 | 30.20 | 32.60 | 32.60 | 4.86% | 5,470,134 |
| Nov 4, 2025 | 32.26 | 32.26 | 30.73 | 31.09 | 31.09 | -2.81% | 3,331,058 |
| Nov 3, 2025 | 31.75 | 32.55 | 30.83 | 31.99 | 31.99 | 0.44% | 4,285,919 |
| Oct 31, 2025 | 30.52 | 32.56 | 30.12 | 31.85 | 31.85 | 5.78% | 5,496,323 |
| Oct 30, 2025 | 30.33 | 31.03 | 29.85 | 30.11 | 30.11 | -2.40% | 2,853,196 |
| Oct 29, 2025 | 32.70 | 32.70 | 30.61 | 30.85 | 30.85 | -2.83% | 3,917,367 |
| Oct 28, 2025 | 31.52 | 33.58 | 30.80 | 31.75 | 31.75 | 1.24% | 5,987,932 |
| Oct 27, 2025 | 32.27 | 32.98 | 30.40 | 31.36 | 31.36 | -0.13% | 4,587,415 |
| Oct 24, 2025 | 32.06 | 32.50 | 31.20 | 31.40 | 31.40 | -0.63% | 5,038,180 |
| Oct 23, 2025 | 34.08 | 34.08 | 31.35 | 31.60 | 31.60 | -7.00% | 6,881,641 |
| Oct 22, 2025 | 36.00 | 36.44 | 33.45 | 33.98 | 33.98 | -6.05% | 9,458,060 |
| Oct 21, 2025 | 30.19 | 36.17 | 29.92 | 36.17 | 36.17 | 20.01% | 8,975,684 |
| Oct 20, 2025 | 31.10 | 31.10 | 29.50 | 30.14 | 30.14 | 0.84% | 3,484,376 |
| Oct 17, 2025 | 32.74 | 32.74 | 29.80 | 29.89 | 29.89 | -7.20% | 4,706,117 |
| Oct 16, 2025 | 31.37 | 33.34 | 30.70 | 32.21 | 32.21 | 1.74% | 6,130,550 |
| Oct 15, 2025 | 33.63 | 34.28 | 31.34 | 31.66 | 31.66 | -6.05% | 10,184,100 |
| Oct 14, 2025 | 38.00 | 38.08 | 33.21 | 33.70 | 33.70 | -9.14% | 10,570,300 |
| Oct 13, 2025 | 35.50 | 37.29 | 32.18 | 37.09 | 37.09 | 6.03% | 11,615,840 |
| Oct 10, 2025 | 36.27 | 38.48 | 34.08 | 34.98 | 34.98 | -2.97% | 10,883,880 |