Chengdu Zhimingda Electronics Co., Ltd. (SHA:688636)
China
· Delayed Price · Currency is CNY 45.76
+0.76 (1.69%)
Mar 10, 2026, 11:29 AM CST
SHA:688636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.00 | 45.90 | 43.23 | 45.00 | 45.00 | -1.94% | 4,953,205 |
| Mar 6, 2026 | 45.00 | 46.38 | 44.81 | 45.89 | 45.89 | 1.17% | 4,198,820 |
| Mar 5, 2026 | 46.00 | 46.46 | 44.70 | 45.36 | 45.36 | -0.48% | 5,299,305 |
| Mar 4, 2026 | 44.09 | 46.48 | 44.00 | 45.58 | 45.58 | -0.31% | 5,441,696 |
| Mar 3, 2026 | 49.49 | 49.49 | 45.59 | 45.72 | 45.72 | -8.30% | 10,687,220 |
| Mar 2, 2026 | 50.98 | 51.38 | 49.31 | 49.86 | 49.86 | 2.13% | 13,589,870 |
| Feb 27, 2026 | 48.50 | 50.18 | 48.41 | 48.82 | 48.82 | 2.61% | 11,351,601 |
| Feb 26, 2026 | 47.15 | 47.89 | 46.26 | 47.58 | 47.58 | 1.00% | 6,223,733 |
| Feb 25, 2026 | 45.80 | 47.58 | 45.58 | 47.11 | 47.11 | 3.18% | 6,049,688 |
| Feb 24, 2026 | 47.02 | 47.28 | 45.45 | 45.66 | 45.66 | -2.87% | 6,721,291 |
| Feb 13, 2026 | 46.90 | 47.81 | 46.51 | 47.01 | 47.01 | 0.04% | 4,036,323 |
| Feb 12, 2026 | 46.40 | 47.41 | 46.38 | 46.99 | 46.99 | 0.41% | 4,853,564 |
| Feb 11, 2026 | 47.46 | 49.50 | 46.80 | 46.80 | 46.80 | -0.95% | 7,385,693 |
| Feb 10, 2026 | 48.13 | 48.63 | 47.10 | 47.25 | 47.25 | -2.76% | 5,482,844 |
| Feb 9, 2026 | 47.89 | 48.59 | 46.80 | 48.59 | 48.59 | 3.36% | 4,988,653 |
| Feb 6, 2026 | 47.31 | 48.42 | 46.81 | 47.01 | 47.01 | -2.12% | 4,612,887 |
| Feb 5, 2026 | 46.74 | 49.20 | 46.42 | 48.03 | 48.03 | 1.41% | 6,406,398 |
| Feb 4, 2026 | 48.65 | 49.57 | 46.36 | 47.36 | 47.36 | -1.93% | 7,350,182 |
| Feb 3, 2026 | 47.52 | 48.77 | 46.94 | 48.29 | 48.29 | 2.77% | 5,572,660 |
| Feb 2, 2026 | 48.53 | 49.28 | 46.88 | 46.99 | 46.99 | -2.23% | 6,316,194 |
| Jan 30, 2026 | 48.21 | 48.97 | 46.40 | 48.06 | 48.06 | -1.23% | 7,488,114 |
| Jan 29, 2026 | 50.81 | 51.30 | 48.60 | 48.66 | 48.66 | -3.80% | 7,964,281 |
| Jan 28, 2026 | 51.85 | 52.78 | 49.91 | 50.58 | 50.58 | -4.82% | 11,324,530 |
| Jan 27, 2026 | 52.16 | 53.50 | 50.50 | 53.14 | 53.14 | 1.39% | 8,342,556 |
| Jan 26, 2026 | 54.74 | 55.68 | 51.94 | 52.41 | 52.41 | -6.02% | 10,803,340 |
| Jan 23, 2026 | 51.02 | 56.39 | 50.59 | 55.77 | 55.77 | 9.70% | 15,378,678 |
| Jan 22, 2026 | 50.00 | 51.40 | 49.90 | 50.84 | 50.84 | 1.88% | 7,141,506 |
| Jan 21, 2026 | 50.49 | 51.50 | 49.86 | 49.90 | 49.90 | -2.41% | 7,928,773 |
| Jan 20, 2026 | 54.05 | 54.98 | 50.01 | 51.13 | 51.13 | -5.40% | 12,047,720 |
| Jan 19, 2026 | 55.50 | 56.00 | 53.66 | 54.05 | 54.05 | -3.64% | 10,316,310 |
| Jan 16, 2026 | 55.00 | 57.36 | 53.30 | 56.09 | 56.09 | 3.53% | 14,367,830 |
| Jan 15, 2026 | 54.88 | 56.45 | 52.80 | 54.18 | 54.18 | -3.42% | 12,765,830 |
| Jan 14, 2026 | 54.82 | 60.16 | 53.30 | 56.10 | 56.10 | 0.54% | 19,941,770 |
| Jan 13, 2026 | 56.71 | 58.66 | 52.50 | 55.80 | 55.80 | -7.00% | 20,263,450 |
| Jan 12, 2026 | 52.65 | 61.81 | 52.65 | 60.00 | 60.00 | 16.48% | 24,699,250 |
| Jan 9, 2026 | 51.82 | 55.00 | 49.51 | 51.51 | 51.51 | 5.36% | 22,877,695 |
| Jan 8, 2026 | 43.30 | 49.83 | 42.85 | 48.89 | 48.89 | 11.49% | 18,195,450 |
| Jan 7, 2026 | 43.06 | 44.00 | 41.80 | 43.85 | 43.85 | 1.50% | 8,434,370 |
| Jan 6, 2026 | 42.20 | 43.87 | 41.64 | 43.20 | 43.20 | 3.13% | 8,196,189 |
| Jan 5, 2026 | 44.32 | 44.40 | 41.78 | 41.89 | 41.89 | -2.22% | 8,552,978 |
| Dec 31, 2025 | 42.16 | 43.19 | 41.25 | 42.84 | 42.84 | 1.23% | 7,721,240 |
| Dec 30, 2025 | 42.82 | 43.70 | 42.10 | 42.32 | 42.32 | -2.22% | 7,460,703 |
| Dec 29, 2025 | 43.00 | 43.82 | 42.27 | 43.28 | 43.28 | 0.25% | 7,815,772 |
| Dec 26, 2025 | 41.51 | 45.21 | 41.47 | 43.17 | 43.17 | 3.57% | 11,818,910 |
| Dec 25, 2025 | 40.15 | 42.06 | 40.00 | 41.68 | 41.68 | 3.78% | 8,801,087 |
| Dec 24, 2025 | 38.00 | 40.81 | 37.80 | 40.16 | 40.16 | 5.08% | 8,202,627 |
| Dec 23, 2025 | 39.28 | 39.97 | 38.09 | 38.22 | 38.22 | -2.50% | 6,510,707 |
| Dec 22, 2025 | 40.31 | 40.45 | 39.06 | 39.20 | 39.20 | -1.31% | 6,161,818 |
| Dec 19, 2025 | 39.27 | 40.44 | 38.98 | 39.72 | 39.72 | 2.11% | 7,576,304 |
| Dec 18, 2025 | 38.13 | 39.88 | 37.90 | 38.90 | 38.90 | 0.78% | 7,221,495 |
| Dec 17, 2025 | 38.07 | 38.60 | 36.59 | 38.60 | 38.60 | 0.13% | 7,912,241 |
| Dec 16, 2025 | 39.73 | 39.73 | 37.87 | 38.55 | 38.55 | -2.92% | 8,795,133 |
| Dec 15, 2025 | 40.42 | 41.44 | 39.56 | 39.71 | 39.71 | -1.95% | 11,006,880 |
| Dec 12, 2025 | 40.26 | 41.88 | 39.57 | 40.50 | 40.50 | 2.04% | 11,674,180 |
| Dec 11, 2025 | 39.20 | 40.58 | 38.67 | 39.69 | 39.69 | 2.29% | 9,810,132 |
| Dec 10, 2025 | 38.50 | 39.50 | 38.24 | 38.80 | 38.80 | -0.36% | 7,339,726 |
| Dec 9, 2025 | 36.61 | 39.16 | 36.47 | 38.94 | 38.94 | 6.42% | 12,864,470 |
| Dec 8, 2025 | 37.16 | 37.80 | 36.47 | 36.59 | 36.59 | 0.77% | 6,839,754 |
| Dec 5, 2025 | 34.87 | 36.49 | 34.46 | 36.31 | 36.31 | 4.13% | 5,758,981 |
| Dec 4, 2025 | 34.32 | 35.49 | 34.32 | 34.87 | 34.87 | 0.98% | 3,472,126 |
| Dec 3, 2025 | 35.06 | 35.21 | 34.16 | 34.53 | 34.53 | -1.93% | 4,540,521 |
| Dec 2, 2025 | 35.10 | 35.69 | 34.72 | 35.21 | 35.21 | -0.48% | 3,623,075 |
| Dec 1, 2025 | 35.50 | 36.00 | 35.21 | 35.38 | 35.38 | 0.40% | 5,466,305 |
| Nov 28, 2025 | 33.80 | 35.25 | 33.80 | 35.24 | 35.24 | 3.65% | 5,152,752 |
| Nov 27, 2025 | 33.99 | 34.35 | 33.61 | 34.00 | 34.00 | -0.79% | 2,911,328 |
| Nov 26, 2025 | 35.01 | 35.13 | 34.10 | 34.27 | 34.27 | -1.24% | 4,197,285 |
| Nov 25, 2025 | 34.12 | 35.58 | 33.99 | 34.70 | 34.70 | 1.70% | 6,542,526 |
| Nov 24, 2025 | 32.30 | 34.28 | 32.08 | 34.12 | 34.12 | 7.57% | 7,599,896 |
| Nov 21, 2025 | 33.00 | 33.00 | 31.50 | 31.72 | 31.72 | -4.31% | 4,171,728 |
| Nov 20, 2025 | 33.45 | 33.66 | 33.08 | 33.15 | 33.15 | -0.90% | 2,057,740 |
| Nov 19, 2025 | 33.80 | 33.88 | 33.22 | 33.45 | 33.45 | -0.45% | 2,817,298 |
| Nov 18, 2025 | 33.96 | 34.18 | 33.35 | 33.60 | 33.60 | -1.70% | 3,158,001 |
| Nov 17, 2025 | 34.30 | 34.70 | 33.94 | 34.18 | 34.18 | 1.18% | 3,433,214 |
| Nov 14, 2025 | 34.72 | 35.10 | 33.75 | 33.78 | 33.78 | -3.35% | 4,483,940 |
| Nov 13, 2025 | 34.80 | 35.56 | 34.70 | 34.95 | 34.95 | -0.11% | 3,278,953 |
| Nov 12, 2025 | 36.12 | 36.20 | 34.11 | 34.99 | 34.99 | -3.40% | 5,793,690 |
| Nov 11, 2025 | 37.10 | 37.65 | 36.00 | 36.22 | 36.22 | -1.90% | 4,462,676 |
| Nov 10, 2025 | 35.65 | 37.59 | 35.56 | 36.92 | 36.92 | 4.65% | 6,293,783 |
| Nov 7, 2025 | 35.50 | 35.91 | 35.01 | 35.28 | 35.28 | -1.64% | 3,040,575 |
| Nov 6, 2025 | 35.61 | 36.28 | 35.46 | 35.87 | 35.87 | 0.11% | 3,211,216 |
| Nov 5, 2025 | 35.96 | 36.72 | 35.14 | 35.83 | 35.83 | -2.34% | 5,208,219 |
| Nov 4, 2025 | 37.50 | 38.07 | 36.44 | 36.69 | 36.69 | -3.14% | 4,838,239 |
| Nov 3, 2025 | 37.00 | 38.25 | 36.51 | 37.88 | 37.88 | 1.77% | 8,284,060 |
| Oct 31, 2025 | 36.66 | 38.08 | 36.22 | 37.22 | 37.22 | 1.42% | 6,852,194 |
| Oct 30, 2025 | 36.48 | 37.66 | 35.60 | 36.70 | 36.70 | 0.71% | 9,003,751 |
| Oct 29, 2025 | 36.63 | 37.00 | 36.13 | 36.44 | 36.44 | -0.79% | 5,712,728 |
| Oct 28, 2025 | 37.24 | 37.24 | 36.36 | 36.73 | 36.73 | -1.71% | 6,531,174 |
| Oct 27, 2025 | 36.66 | 37.86 | 36.32 | 37.37 | 37.37 | 1.94% | 11,157,290 |
| Oct 24, 2025 | 34.68 | 36.73 | 34.14 | 36.66 | 36.66 | 9.79% | 18,110,470 |
| Oct 23, 2025 | 32.45 | 33.50 | 32.09 | 33.39 | 33.39 | 2.58% | 5,550,491 |
| Oct 22, 2025 | 33.60 | 33.61 | 32.09 | 32.55 | 32.55 | -4.18% | 7,520,457 |
| Oct 21, 2025 | 34.22 | 35.04 | 33.78 | 33.97 | 33.97 | -1.76% | 6,581,556 |
| Oct 20, 2025 | 33.73 | 35.20 | 33.38 | 34.58 | 34.58 | 4.16% | 6,603,593 |
| Oct 17, 2025 | 33.77 | 36.00 | 32.89 | 33.20 | 33.20 | -1.66% | 5,238,453 |
| Oct 16, 2025 | 34.24 | 34.48 | 33.41 | 33.76 | 33.76 | -0.91% | 3,021,799 |
| Oct 15, 2025 | 33.10 | 34.15 | 33.00 | 34.07 | 34.07 | 2.96% | 3,071,296 |
| Oct 14, 2025 | 34.81 | 34.92 | 33.04 | 33.09 | 33.09 | -4.47% | 4,990,952 |
| Oct 13, 2025 | 32.80 | 35.20 | 32.50 | 34.64 | 34.64 | 2.88% | 5,792,548 |
| Oct 10, 2025 | 33.90 | 34.28 | 33.33 | 33.67 | 33.67 | -1.17% | 3,499,219 |
| Oct 9, 2025 | 34.51 | 34.71 | 33.82 | 34.07 | 34.07 | -0.90% | 3,642,884 |