Skip to main content
Suzhou SONAVOX Electronics Co.,Ltd. (SHA:688533)
China flag China · Delayed Price · Currency is CNY
26.57
+0.04 (0.15%)
Apr 30, 2026, 2:35 PM CST

SHA:688533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.0026.5826.0026.5326.531.73%1,012,339
Apr 28, 202626.7026.8326.0026.0826.08-3.01%1,110,945
Apr 27, 202626.4026.9826.2026.8926.892.20%1,384,160
Apr 24, 202626.3126.4925.8926.3126.31-0.42%954,114
Apr 23, 202626.7126.9126.3326.4226.42-1.89%1,002,974
Apr 22, 202626.6526.9426.5526.9326.931.05%954,170
Apr 21, 202627.0727.0726.4726.6526.65-1.37%1,008,487
Apr 20, 202626.5927.2326.5927.0227.021.62%1,172,324
Apr 17, 202626.9326.9626.4826.5926.59-1.19%1,110,510
Apr 16, 202626.6526.9626.6526.9126.910.86%1,019,259
Apr 15, 202626.9127.1026.5826.6826.68-0.78%1,025,921
Apr 14, 202626.7726.9926.5726.8926.890.82%840,605
Apr 13, 202626.6126.7726.4926.6726.67-0.11%705,710
Apr 10, 202626.7026.9926.6326.7026.700.91%886,843
Apr 9, 202626.5026.9026.3326.4626.46-1.01%932,716
Apr 8, 202626.0026.7725.9926.7326.734.41%1,296,348
Apr 7, 202625.4025.8025.3925.6025.600.20%726,146
Apr 3, 202625.5125.7025.4225.5525.550.08%701,563
Apr 2, 202625.9326.1025.3025.5325.53-1.88%1,132,952
Apr 1, 202625.5026.1125.5026.0226.023.13%1,315,553
Mar 31, 202625.5425.8425.2325.2325.23-1.06%597,116
Mar 30, 202625.1925.6325.0925.5025.50-0.62%767,392
Mar 27, 202625.2325.7325.1025.6625.661.26%907,345
Mar 26, 202625.6725.9125.2125.3425.34-2.05%1,048,675
Mar 25, 202625.7026.0525.4925.8725.871.81%1,441,747
Mar 24, 202624.9025.4524.4025.4125.414.44%1,856,790
Mar 23, 202625.7525.7524.3024.3324.33-6.92%2,448,636
Mar 20, 202626.8227.1226.1226.1426.14-2.97%1,616,226
Mar 19, 202627.5227.6826.7026.9426.94-3.41%2,533,383
Mar 18, 202627.3028.1127.2727.8927.89-5.97%4,958,602
Mar 17, 202631.2631.2829.5629.6629.66-5.21%5,991,551
Mar 16, 202632.0432.0430.7131.2931.29-3.31%4,893,837
Mar 13, 202632.1832.5832.1432.3632.36-0.37%2,506,622
Mar 12, 202632.3132.5431.8832.4832.480.53%2,016,491
Mar 11, 202632.4032.7232.1732.3132.31-0.19%2,176,232
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