Chongqing Xishan Science & Technology Co., Ltd. (SHA:688576)
China
· Delayed Price · Currency is CNY 69.57
+1.18 (1.73%)
At close: Apr 29, 2026
SHA:688576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.85 | 69.70 | 67.52 | 69.57 | 69.57 | 1.73% | 331,051 |
| Apr 28, 2026 | 70.18 | 70.18 | 68.08 | 68.39 | 68.39 | -2.16% | 305,907 |
| Apr 27, 2026 | 70.10 | 70.49 | 68.00 | 69.90 | 69.90 | - | 342,249 |
| Apr 24, 2026 | 70.10 | 70.75 | 68.98 | 69.90 | 69.90 | -1.55% | 339,825 |
| Apr 23, 2026 | 70.10 | 71.37 | 70.10 | 71.00 | 71.00 | 0.60% | 323,593 |
| Apr 22, 2026 | 70.39 | 70.90 | 69.91 | 70.58 | 70.58 | 0.30% | 238,409 |
| Apr 21, 2026 | 71.20 | 72.69 | 69.99 | 70.37 | 70.37 | -1.72% | 588,334 |
| Apr 20, 2026 | 70.70 | 72.49 | 69.79 | 71.60 | 71.60 | 2.36% | 373,961 |
| Apr 17, 2026 | 69.74 | 70.73 | 68.95 | 69.95 | 69.95 | 0.24% | 538,141 |
| Apr 16, 2026 | 69.74 | 70.15 | 68.83 | 69.78 | 69.78 | - | 228,844 |
| Apr 15, 2026 | 69.15 | 70.36 | 69.13 | 69.78 | 69.78 | 0.91% | 372,871 |
| Apr 14, 2026 | 69.18 | 69.58 | 68.10 | 69.15 | 69.15 | 0.26% | 338,539 |
| Apr 13, 2026 | 69.06 | 69.49 | 68.25 | 68.97 | 68.97 | -0.16% | 280,541 |
| Apr 10, 2026 | 68.17 | 69.90 | 68.17 | 69.08 | 69.08 | 1.36% | 415,889 |
| Apr 9, 2026 | 69.52 | 69.88 | 67.50 | 68.15 | 68.15 | -2.73% | 425,083 |
| Apr 8, 2026 | 68.67 | 70.74 | 68.67 | 70.06 | 70.06 | 3.12% | 330,361 |
| Apr 7, 2026 | 66.99 | 67.98 | 65.69 | 67.94 | 67.94 | 1.95% | 298,962 |
| Apr 3, 2026 | 71.31 | 71.63 | 66.39 | 66.64 | 66.64 | -6.55% | 709,486 |
| Apr 2, 2026 | 70.50 | 71.70 | 69.80 | 71.31 | 71.31 | 1.18% | 397,733 |
| Apr 1, 2026 | 69.06 | 70.49 | 68.32 | 70.48 | 70.48 | 3.56% | 341,515 |
| Mar 31, 2026 | 69.52 | 70.31 | 67.82 | 68.06 | 68.06 | -1.90% | 382,035 |
| Mar 30, 2026 | 69.39 | 69.72 | 68.05 | 69.38 | 69.38 | 0.27% | 301,326 |
| Mar 27, 2026 | 68.16 | 69.48 | 67.06 | 69.19 | 69.19 | 1.50% | 287,430 |
| Mar 26, 2026 | 70.00 | 70.01 | 67.80 | 68.17 | 68.17 | -2.03% | 254,510 |
| Mar 25, 2026 | 68.67 | 70.38 | 68.50 | 69.58 | 69.58 | 1.87% | 380,756 |
| Mar 24, 2026 | 67.99 | 68.86 | 66.50 | 68.30 | 68.30 | 2.40% | 417,062 |
| Mar 23, 2026 | 70.00 | 70.41 | 66.11 | 66.70 | 66.70 | -6.39% | 622,294 |
| Mar 20, 2026 | 72.77 | 74.60 | 71.10 | 71.25 | 71.25 | -2.72% | 309,249 |
| Mar 19, 2026 | 73.39 | 74.70 | 73.00 | 73.24 | 73.24 | -1.27% | 377,840 |
| Mar 18, 2026 | 72.80 | 74.29 | 72.60 | 74.18 | 74.18 | 1.90% | 242,767 |
| Mar 17, 2026 | 74.85 | 74.93 | 72.80 | 72.80 | 72.80 | -2.28% | 331,619 |
| Mar 16, 2026 | 74.89 | 75.95 | 73.70 | 74.50 | 74.50 | -1.32% | 265,501 |
| Mar 13, 2026 | 76.93 | 77.25 | 75.21 | 75.50 | 75.50 | -2.40% | 354,897 |
| Mar 12, 2026 | 77.00 | 77.88 | 76.51 | 77.36 | 77.36 | 0.42% | 290,364 |
| Mar 11, 2026 | 76.95 | 77.45 | 76.32 | 77.04 | 77.04 | 0.10% | 318,213 |
| Mar 10, 2026 | 76.95 | 77.89 | 76.40 | 76.96 | 76.96 | 0.88% | 347,904 |
| Mar 9, 2026 | 74.94 | 76.49 | 74.93 | 76.29 | 76.29 | -0.82% | 240,859 |
| Mar 6, 2026 | 74.95 | 77.30 | 74.89 | 76.92 | 76.92 | 2.71% | 327,748 |
| Mar 5, 2026 | 74.65 | 76.20 | 74.55 | 74.89 | 74.89 | 0.82% | 258,215 |
| Mar 4, 2026 | 75.27 | 75.27 | 73.53 | 74.28 | 74.28 | -1.43% | 327,433 |
| Mar 3, 2026 | 80.00 | 80.00 | 75.03 | 75.36 | 75.36 | -4.87% | 814,400 |
| Mar 2, 2026 | 80.80 | 81.99 | 78.60 | 79.22 | 79.22 | -5.03% | 804,562 |
| Feb 27, 2026 | 78.81 | 86.40 | 77.05 | 83.42 | 83.42 | 6.00% | 1,131,712 |
| Feb 26, 2026 | 80.28 | 81.90 | 78.50 | 78.70 | 78.70 | -2.11% | 614,569 |
| Feb 25, 2026 | 79.54 | 80.69 | 79.16 | 80.40 | 80.40 | 1.03% | 359,100 |
| Feb 24, 2026 | 80.52 | 80.78 | 79.01 | 79.58 | 79.58 | -0.23% | 424,992 |
| Feb 13, 2026 | 80.01 | 81.10 | 79.70 | 79.76 | 79.76 | -1.65% | 259,848 |
| Feb 12, 2026 | 79.60 | 81.36 | 78.90 | 81.10 | 81.10 | 1.83% | 485,963 |
| Feb 11, 2026 | 81.34 | 81.99 | 79.61 | 79.64 | 79.64 | -2.76% | 537,910 |
| Feb 10, 2026 | 84.31 | 84.67 | 80.51 | 81.90 | 81.90 | -2.86% | 849,255 |
| Feb 9, 2026 | 85.00 | 85.39 | 83.08 | 84.31 | 84.31 | 0.11% | 747,011 |
| Feb 6, 2026 | 86.00 | 86.00 | 83.02 | 84.22 | 84.22 | -2.07% | 909,459 |
| Feb 5, 2026 | 77.98 | 87.66 | 77.30 | 86.00 | 86.00 | 10.24% | 2,000,237 |
| Feb 4, 2026 | 80.73 | 80.73 | 77.86 | 78.01 | 78.01 | -2.22% | 500,448 |
| Feb 3, 2026 | 78.23 | 80.64 | 76.88 | 79.78 | 79.78 | 3.69% | 732,380 |
| Feb 2, 2026 | 80.64 | 81.90 | 76.78 | 76.94 | 76.94 | -4.58% | 833,514 |
| Jan 30, 2026 | 79.75 | 81.25 | 77.60 | 80.63 | 80.63 | 1.13% | 742,649 |
| Jan 29, 2026 | 80.10 | 82.80 | 77.75 | 79.73 | 79.73 | - | 923,805 |
| Jan 28, 2026 | 81.00 | 81.55 | 79.00 | 79.73 | 79.73 | -2.10% | 1,068,332 |
| Jan 27, 2026 | 79.07 | 82.40 | 75.82 | 81.44 | 81.44 | 3.10% | 1,804,352 |
| Jan 26, 2026 | 79.87 | 80.75 | 78.00 | 78.99 | 78.99 | -1.70% | 1,161,492 |
| Jan 23, 2026 | 74.99 | 83.30 | 74.35 | 80.36 | 80.36 | 7.43% | 2,828,762 |
| Jan 22, 2026 | 76.80 | 76.80 | 73.37 | 74.80 | 74.80 | -2.60% | 1,628,045 |
| Jan 21, 2026 | 69.30 | 79.88 | 69.08 | 76.80 | 76.80 | 11.18% | 3,400,502 |
| Jan 20, 2026 | 68.98 | 69.43 | 68.63 | 69.08 | 69.08 | 0.09% | 265,689 |
| Jan 19, 2026 | 68.89 | 69.30 | 68.51 | 69.02 | 69.02 | 0.19% | 347,465 |
| Jan 16, 2026 | 69.67 | 69.85 | 68.54 | 68.89 | 68.89 | -1.08% | 388,630 |
| Jan 15, 2026 | 68.72 | 69.69 | 68.10 | 69.64 | 69.64 | 0.65% | 387,029 |
| Jan 14, 2026 | 69.38 | 71.49 | 68.52 | 69.19 | 69.19 | 0.54% | 700,895 |
| Jan 13, 2026 | 68.58 | 69.98 | 67.50 | 68.82 | 68.82 | 0.09% | 906,287 |
| Jan 12, 2026 | 68.61 | 69.33 | 67.99 | 68.76 | 68.76 | 1.13% | 611,374 |
| Jan 9, 2026 | 65.85 | 68.90 | 65.85 | 67.99 | 67.99 | 3.23% | 755,631 |
| Jan 8, 2026 | 65.77 | 66.17 | 65.10 | 65.86 | 65.86 | 1.01% | 374,695 |
| Jan 7, 2026 | 66.78 | 66.78 | 64.80 | 65.20 | 65.20 | -2.07% | 769,808 |
| Jan 6, 2026 | 67.00 | 69.38 | 66.10 | 66.58 | 66.58 | 3.08% | 1,109,512 |
| Jan 5, 2026 | 62.99 | 65.19 | 62.76 | 64.59 | 64.59 | 2.59% | 440,453 |
| Dec 31, 2025 | 62.35 | 63.10 | 61.91 | 62.96 | 62.96 | 1.14% | 276,686 |
| Dec 30, 2025 | 62.12 | 62.58 | 62.02 | 62.25 | 62.25 | -0.37% | 188,077 |
| Dec 29, 2025 | 62.50 | 62.68 | 62.02 | 62.48 | 62.48 | 0.13% | 149,673 |
| Dec 26, 2025 | 62.70 | 62.95 | 62.22 | 62.40 | 62.40 | -0.48% | 180,400 |
| Dec 25, 2025 | 62.62 | 62.78 | 62.03 | 62.70 | 62.70 | 0.35% | 194,947 |
| Dec 24, 2025 | 61.49 | 62.48 | 61.48 | 62.48 | 62.48 | 1.15% | 200,671 |
| Dec 23, 2025 | 62.33 | 62.40 | 61.68 | 61.77 | 61.77 | -0.90% | 136,700 |
| Dec 22, 2025 | 62.12 | 62.55 | 62.12 | 62.33 | 62.33 | 0.37% | 139,798 |
| Dec 19, 2025 | 61.61 | 62.16 | 61.52 | 62.10 | 62.10 | 0.94% | 149,370 |
| Dec 18, 2025 | 61.29 | 61.82 | 60.86 | 61.52 | 61.52 | 0.44% | 178,094 |
| Dec 17, 2025 | 60.70 | 61.34 | 60.57 | 61.25 | 61.25 | 0.25% | 209,960 |
| Dec 16, 2025 | 61.39 | 61.50 | 60.86 | 61.10 | 61.10 | -0.75% | 140,609 |
| Dec 15, 2025 | 62.28 | 62.28 | 61.40 | 61.56 | 61.56 | -1.01% | 155,535 |
| Dec 12, 2025 | 61.75 | 62.24 | 61.63 | 62.19 | 62.19 | 0.34% | 183,715 |
| Dec 11, 2025 | 62.60 | 62.76 | 61.85 | 61.98 | 61.98 | -1.10% | 221,869 |
| Dec 10, 2025 | 62.91 | 62.97 | 62.15 | 62.67 | 62.67 | -0.43% | 210,861 |
| Dec 9, 2025 | 62.88 | 63.14 | 62.76 | 62.94 | 62.94 | -0.32% | 163,565 |
| Dec 8, 2025 | 62.74 | 63.17 | 62.60 | 63.14 | 63.14 | 0.56% | 223,779 |
| Dec 5, 2025 | 62.48 | 62.81 | 62.05 | 62.79 | 62.79 | 0.50% | 263,052 |
| Dec 4, 2025 | 63.47 | 63.47 | 62.48 | 62.48 | 62.48 | -1.40% | 235,748 |
| Dec 3, 2025 | 63.80 | 64.10 | 63.20 | 63.37 | 63.37 | -0.56% | 242,025 |
| Dec 2, 2025 | 64.51 | 64.54 | 63.72 | 63.73 | 63.73 | -1.36% | 270,574 |
| Dec 1, 2025 | 64.66 | 65.00 | 64.37 | 64.61 | 64.61 | 0.08% | 260,762 |
| Nov 28, 2025 | 64.51 | 64.85 | 64.20 | 64.56 | 64.56 | -0.03% | 188,045 |