Skip to main content
CICT Mobile Communication Technology Co., Ltd. (SHA:688387)
China flag China · Delayed Price · Currency is CNY
17.45
+0.25 (1.45%)
Apr 28, 2026, 4:00 PM EDT

SHA:688387 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1318.2716.4517.4517.451.45%93,428,570
Apr 27, 202617.0918.1016.7017.2017.201.18%90,292,900
Apr 24, 202617.4117.5916.7517.0017.00-3.95%83,582,240
Apr 23, 202617.8018.0517.1217.7017.70-1.39%83,160,160
Apr 22, 202617.5218.0917.1017.9517.951.24%77,587,760
Apr 21, 202617.5518.3317.4417.7317.73-1.34%89,223,580
Apr 20, 202617.4018.9517.2517.9717.972.74%114,976,700
Apr 17, 202617.3017.6617.0017.4917.490.69%84,216,700
Apr 16, 202616.7217.8016.7017.3717.372.84%103,400,400
Apr 15, 202616.8517.5216.6116.8916.892.24%153,497,900
Apr 14, 202615.1416.9814.9616.5216.5211.32%136,436,300
Apr 13, 202614.8015.2414.6414.8414.84-0.93%47,529,720
Apr 10, 202615.6015.7814.9214.9814.98-3.35%65,957,210
Apr 9, 202614.9015.9814.6015.5015.501.64%81,629,340
Apr 8, 202614.4515.3014.4515.2515.2510.51%87,263,310
Apr 7, 202614.3714.4513.5213.8013.80-3.70%58,280,400
Apr 3, 202614.6514.9214.1114.3314.33-0.83%56,300,480
Apr 2, 202614.6515.0314.3714.4514.45-3.41%35,854,000
Apr 1, 202615.2515.2614.6014.9614.960.27%53,306,530
Mar 31, 202614.7515.6414.5714.9214.921.43%87,760,070
Mar 30, 202613.9314.9613.8714.7114.713.52%68,212,280
Mar 27, 202613.4014.4813.3514.2114.212.97%60,477,014
Mar 26, 202614.6014.6813.4913.8013.80-3.09%71,082,640
Mar 25, 202614.5014.8814.1014.2414.24-0.42%54,644,790
Mar 24, 202614.4514.5013.6614.3014.301.35%63,613,250
Mar 23, 202614.5915.0013.9214.1114.11-5.87%75,797,050
Mar 20, 202615.7015.7714.8914.9914.99-2.98%67,363,647
Mar 19, 202615.5016.2015.3015.4515.45-3.44%94,132,436
Mar 18, 202614.1216.0513.8916.0016.0014.70%124,007,280
Mar 17, 202614.6114.7013.8813.9513.95-2.86%51,466,000
Mar 16, 202614.5014.7413.9214.3614.36-1.64%66,869,160
Mar 13, 202615.1515.2814.4914.6014.60-4.76%58,348,470
Mar 12, 202615.9116.0015.0915.3315.33-4.60%69,490,228
Mar 11, 202616.5016.7015.9416.0716.07-0.99%73,716,240
Mar 10, 202615.9016.6315.8516.2316.233.64%78,994,990
Mar 9, 202615.3015.7714.8015.6615.66-1.76%85,880,730
Mar 6, 202615.6016.6815.3315.9415.942.18%75,922,580
Mar 5, 202615.9516.0015.2315.6015.600.13%64,721,060
Mar 4, 202614.8815.8814.8515.5815.581.50%64,595,160
Mar 3, 202617.0017.1015.2815.3515.35-11.07%102,798,300
Mar 2, 202617.0018.2516.8017.2617.26-0.69%127,326,500
Feb 27, 202616.0017.5615.8817.3817.386.82%151,072,600
Feb 26, 202615.5816.5515.1516.2716.276.55%137,254,600
Feb 25, 202614.7915.6814.4815.2715.273.81%105,701,600
Feb 24, 202615.0915.1914.6614.7114.71-1.14%60,127,380
Feb 13, 202615.1015.4414.8814.8814.88-2.68%57,645,880
Feb 12, 202615.4715.6315.2415.2915.29-1.42%71,123,740
Feb 11, 202616.2016.5615.4315.5115.51-3.36%98,343,220
Feb 10, 202616.8016.8815.8016.0516.05-4.06%94,151,710
Feb 9, 202616.8016.9915.9216.7316.731.95%91,491,680
Feb 6, 202616.4317.0816.2516.4116.41-1.56%88,816,800
Feb 5, 202616.5017.3616.3016.6716.67-108,917,400
Feb 4, 202617.8117.9016.2616.6716.67-8.36%153,897,700
Feb 3, 202617.5018.2516.8718.1918.195.82%150,937,900
Feb 2, 202618.8218.8216.9117.1917.19-6.88%137,950,600
Jan 30, 202618.8419.1617.3418.4618.46-2.17%135,903,000
Jan 29, 202617.6619.8617.5118.8718.876.43%192,928,300
Jan 28, 202618.0418.1916.7517.7317.73-0.17%131,715,300
Jan 27, 202617.8518.8917.6717.7617.76-0.78%153,117,000
Jan 26, 202620.5020.8417.5817.9017.90-18.15%266,997,600
Jan 23, 202619.0522.1619.0221.8721.8718.41%279,902,100
Jan 22, 202617.0218.8616.8718.4718.475.24%196,335,800
Jan 21, 202618.1419.0717.3217.5517.550.46%159,959,000
Jan 20, 202619.6419.9816.9817.4717.47-8.49%210,324,500
Jan 19, 202619.5020.1018.9819.0919.09-3.63%156,704,900
Jan 16, 202618.6820.5318.2319.8119.8111.54%212,612,700
Jan 15, 202619.2019.5517.3317.7617.76-10.66%232,530,300
Jan 14, 202619.4021.5618.5019.8819.883.01%274,616,800
Jan 13, 202619.9621.5816.8019.3019.301.53%363,433,700
Jan 12, 202618.0019.0117.8619.0119.0120.01%99,248,070
Jan 9, 202614.1515.8414.1515.8415.8420.00%187,528,200
Jan 8, 202612.2513.4912.0713.2013.206.54%178,161,500
Jan 7, 202612.3412.5911.8212.3912.39-2.13%114,515,100
Jan 6, 202612.2312.7511.8812.6612.66-0.31%197,324,400
Jan 5, 202613.3013.5112.5212.7012.70-1.55%181,903,900
Dec 31, 202511.9513.5011.9512.9012.908.13%198,300,800
Dec 30, 202512.1613.0311.8011.9311.93-1.73%191,203,500
Dec 29, 202511.7212.4811.5512.1412.14-0.08%177,507,500
Dec 26, 202511.0012.3610.9412.1512.159.36%246,925,500
Dec 25, 20259.6711.119.6011.1111.1115.49%218,034,300
Dec 24, 20259.249.809.119.629.623.66%161,568,200
Dec 23, 20259.9410.249.189.289.28-5.40%210,569,000
Dec 22, 202510.5010.719.789.819.81-3.92%201,754,900
Dec 19, 20259.3910.859.3910.2110.2112.94%260,522,400
Dec 18, 20258.339.398.319.049.048.52%198,554,000
Dec 17, 20258.619.268.328.338.33-2.91%157,263,200
Dec 16, 20258.438.758.188.588.580.82%154,563,100
Dec 15, 20258.408.748.118.518.510.83%133,111,700
Dec 12, 20258.378.658.218.448.440.36%169,566,800
Dec 11, 20257.408.817.318.418.4114.58%246,059,700
Dec 10, 20257.377.487.267.347.34-0.68%56,560,140
Dec 9, 20257.537.617.377.397.39-1.86%62,487,740
Dec 8, 20257.557.927.447.537.532.03%118,273,200
Dec 5, 20257.127.407.047.387.383.80%87,909,360
Dec 4, 20256.957.146.957.117.111.28%50,960,190
Dec 3, 20257.097.236.877.027.02-0.99%59,752,730
Dec 2, 20257.107.147.007.097.09-0.14%40,275,030
Dec 1, 20257.097.257.017.107.101.72%69,902,160
Nov 28, 20256.897.026.856.986.981.60%46,114,320
Nov 27, 20256.896.996.806.876.87-0.15%40,398,580