Skip to main content
Suzhou SONAVOX Electronics Co.,Ltd. (SHA:688533)
China flag China · Delayed Price · Currency is CNY
32.37
+1.13 (3.62%)
Mar 10, 2026, 3:00 PM CST

SHA:688533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202632.3832.6832.0332.3732.373.62%3,976,432
Mar 9, 202631.0531.3930.0431.2431.24-1.61%2,603,805
Mar 6, 202631.6832.0531.6031.7531.75-1.43%2,253,129
Mar 5, 202631.9932.2731.4532.2132.213.67%2,271,399
Mar 4, 202631.5332.1030.9031.0731.07-2.91%2,692,916
Mar 3, 202633.8833.9531.9032.0032.00-4.76%3,665,232
Mar 2, 202633.3033.9233.1533.6033.60-1.12%2,077,726
Feb 27, 202634.0034.2833.6733.9833.98-0.06%1,918,466
Feb 26, 202633.1634.0932.9534.0034.002.63%2,899,263
Feb 25, 202632.9933.5932.7033.1333.130.39%2,959,495
Feb 24, 202633.5034.4832.7333.0033.00-3.37%4,178,674
Feb 13, 202631.7834.7931.5034.1534.157.19%8,098,847
Feb 12, 202631.7932.0231.6431.8631.860.50%1,380,718
Feb 11, 202631.9532.1031.4331.7031.70-1.34%2,572,240
Feb 10, 202632.3832.6831.7032.1332.13-0.96%2,279,157
Feb 9, 202632.4832.5732.2232.4432.440.46%1,463,097
Feb 6, 202632.4932.9232.1532.2932.29-1.40%2,527,368
Feb 5, 202633.8033.9532.4932.7532.75-4.41%3,609,273
Feb 4, 202632.6034.2832.3034.2634.265.09%4,910,303
Feb 3, 202632.1932.6632.1132.6032.601.68%1,637,368
Feb 2, 202632.7932.7931.8332.0632.06-1.81%1,955,865
Jan 30, 202632.3532.8531.9532.6532.650.55%1,846,222
Jan 29, 202633.0033.1532.3032.4732.47-1.73%1,951,010
Jan 28, 202633.2733.2732.6833.0433.04-1.40%1,764,206
Jan 27, 202632.7033.5131.9433.5133.512.13%2,927,570
Jan 26, 202633.7933.7932.3332.8132.81-2.90%3,540,639
Jan 23, 202632.1533.8632.1133.7933.795.10%3,682,051
Jan 22, 202632.1032.4731.9032.1532.15-0.59%2,153,438
Jan 21, 202631.5432.3531.5232.3432.341.13%2,360,310
Jan 20, 202631.4032.1831.3331.9831.981.78%3,286,272
Jan 19, 202631.0931.5030.9931.4231.421.00%2,075,635
Jan 16, 202630.7531.1730.6231.1131.111.63%2,136,710
Jan 15, 202630.0330.8330.0230.6130.611.36%2,084,561
Jan 14, 202630.4830.6629.8030.2030.20-0.43%3,433,653
Jan 13, 202630.4830.8830.2130.3330.33-0.56%2,474,787
Jan 12, 202630.9930.9930.2130.5030.500.73%2,743,556
Jan 9, 202630.1330.3629.9530.2830.280.23%2,082,867
Jan 8, 202630.0630.3330.0430.2130.210.13%1,351,869
Jan 7, 202630.2030.3730.0130.1730.17-0.63%1,741,349
Jan 6, 202630.3030.6629.8830.3630.361.13%3,067,232
Jan 5, 202629.8330.2029.5630.0230.022.67%3,573,156
Dec 31, 202529.3929.4729.1529.2429.24-0.41%1,271,712
Dec 30, 202529.1929.4829.1929.3629.360.03%946,688
Dec 29, 202529.3029.4729.2329.3529.35-0.03%1,188,024
Dec 26, 202529.5729.6029.2129.3629.36-0.47%1,554,590
Dec 25, 202529.2029.5029.2029.5029.500.51%1,323,976
Dec 24, 202528.9929.3728.8629.3529.351.49%1,721,799
Dec 23, 202529.0129.1828.6728.9228.92-0.52%1,732,663
Dec 22, 202528.5529.2528.4029.0729.071.47%2,692,071
Dec 19, 202528.5028.7828.4528.6528.651.27%1,301,808
Dec 18, 202528.3328.6728.0528.2928.290.35%1,852,287
Dec 17, 202528.0828.6627.6428.1928.190.68%1,814,671
Dec 16, 202528.3928.4127.8328.0028.00-0.39%1,259,054
Dec 15, 202528.3328.6528.0828.1128.11-1.61%1,559,845
Dec 12, 202528.3528.7228.1928.5728.570.85%1,468,786
Dec 11, 202528.5528.8428.2828.3328.33-0.84%1,817,170
Dec 10, 202528.3128.8128.3028.5728.570.88%1,650,223
Dec 9, 202528.4828.8628.3228.3228.32-0.46%1,948,182
Dec 8, 202528.2628.6328.0328.4528.451.14%1,742,983
Dec 5, 202527.5928.1627.4828.1328.132.03%1,800,365
Dec 4, 202527.5027.6627.3127.5727.570.04%970,859
Dec 3, 202527.0827.6927.0227.5627.561.92%1,939,247
Dec 2, 202527.2527.2626.9827.0427.04-0.81%664,664
Dec 1, 202527.0927.3226.9827.2627.261.34%940,750
Nov 28, 202526.7527.0026.6226.9026.900.79%767,288
Nov 27, 202526.6126.8426.6026.6926.690.23%588,750
Nov 26, 202526.5126.7826.4026.6326.630.79%1,121,062
Nov 25, 202526.4026.7526.3526.4226.420.61%1,048,692
Nov 24, 202526.1026.3225.8326.2626.260.96%893,143
Nov 21, 202526.6126.7925.9026.0126.01-2.69%1,320,025
Nov 20, 202526.7626.9826.7026.7326.730.15%544,511
Nov 19, 202526.8727.0426.6126.6926.69-0.89%937,164
Nov 18, 202526.9927.1226.9126.9326.930.30%772,884
Nov 17, 202527.1227.3026.8526.8526.85-1.40%1,042,149
Nov 14, 202527.4727.5527.2227.2327.23-0.91%1,074,340
Nov 13, 202527.2827.5527.1627.4827.480.44%1,238,560
Nov 12, 202527.5527.6627.1827.3627.36-0.69%882,031
Nov 11, 202527.4127.5727.3527.5527.550.51%1,213,297
Nov 10, 202527.3727.5027.1527.4127.410.62%1,035,736
Nov 7, 202527.1927.3527.0527.2427.24-0.15%938,687
Nov 6, 202527.1427.4027.1027.2827.280.52%1,091,387
Nov 5, 202526.7027.2126.7027.1427.140.71%959,565
Nov 4, 202527.3927.4026.8026.9526.95-1.61%1,622,435
Nov 3, 202527.5227.6627.0827.3927.39-0.44%1,315,591
Oct 31, 202527.3027.7827.2127.5127.510.77%1,162,202
Oct 30, 202527.3027.7026.9427.3027.30-2.22%1,922,235
Oct 29, 202527.4827.9227.4427.9227.921.20%1,110,249
Oct 28, 202527.7027.8827.5027.5927.59-0.22%1,178,402
Oct 27, 202527.5227.7427.2827.6527.651.17%1,855,048
Oct 24, 202527.1027.4126.9227.3327.330.96%1,282,121
Oct 23, 202527.1127.3426.6527.0727.07-0.95%1,417,600
Oct 22, 202527.4128.2027.1427.3327.33-0.22%1,447,097
Oct 21, 202527.1527.4626.9627.3927.391.29%1,398,911
Oct 20, 202527.3227.3926.9127.0427.040.15%997,628
Oct 17, 202527.5627.7526.9127.0027.00-2.03%1,523,546
Oct 16, 202527.9127.9827.5027.5627.56-1.32%1,330,684
Oct 15, 202527.8128.1227.5227.9327.930.43%1,566,572
Oct 14, 202528.3228.5927.6527.8127.81-1.28%2,635,756
Oct 13, 202528.0128.4527.6528.1728.17-2.69%2,806,796
Oct 10, 202529.5529.6828.8028.9528.95-2.03%2,362,646