Chengdu Zhimingda Electronics Co., Ltd. (SHA:688636)
China
· Delayed Price · Currency is CNY 42.96
+0.38 (0.89%)
Apr 29, 2026, 3:00 PM CST
SHA:688636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.49 | 43.27 | 42.22 | 42.85 | - | 0.63% | 1,911,042 |
| Apr 28, 2026 | 45.20 | 45.20 | 42.31 | 42.58 | 42.48 | -5.61% | 5,024,581 |
| Apr 27, 2026 | 45.04 | 45.84 | 44.60 | 45.11 | 45.00 | 0.24% | 3,669,033 |
| Apr 24, 2026 | 46.68 | 46.70 | 44.00 | 45.00 | 44.89 | -3.78% | 5,925,580 |
| Apr 23, 2026 | 47.51 | 48.58 | 45.90 | 46.77 | 46.66 | -1.83% | 7,004,940 |
| Apr 22, 2026 | 47.61 | 48.36 | 46.20 | 47.64 | 47.53 | 1.17% | 5,801,636 |
| Apr 21, 2026 | 47.73 | 47.99 | 46.80 | 47.09 | 46.98 | -0.86% | 4,511,945 |
| Apr 20, 2026 | 45.35 | 47.66 | 45.35 | 47.50 | 47.39 | 4.83% | 7,248,755 |
| Apr 17, 2026 | 45.67 | 46.20 | 44.94 | 45.31 | 45.20 | -0.51% | 5,199,457 |
| Apr 16, 2026 | 44.80 | 46.22 | 43.76 | 45.54 | 45.43 | 2.45% | 6,072,909 |
| Apr 15, 2026 | 44.66 | 45.40 | 44.05 | 44.45 | 44.35 | 0.29% | 6,476,263 |
| Apr 14, 2026 | 42.70 | 44.46 | 42.01 | 44.32 | 44.22 | 5.02% | 6,514,575 |
| Apr 13, 2026 | 40.82 | 42.80 | 40.42 | 42.20 | 42.10 | 3.36% | 5,721,654 |
| Apr 10, 2026 | 40.51 | 41.79 | 40.45 | 40.83 | 40.73 | 1.57% | 3,895,366 |
| Apr 9, 2026 | 41.00 | 41.14 | 40.01 | 40.20 | 40.11 | -2.64% | 3,192,862 |
| Apr 8, 2026 | 39.58 | 41.30 | 39.58 | 41.29 | 41.19 | 6.47% | 4,413,857 |
| Apr 7, 2026 | 39.48 | 39.80 | 38.50 | 38.78 | 38.69 | -0.89% | 2,193,886 |
| Apr 3, 2026 | 40.12 | 40.78 | 39.00 | 39.13 | 39.04 | -2.10% | 2,141,347 |
| Apr 2, 2026 | 41.00 | 41.50 | 39.71 | 39.97 | 39.88 | -3.10% | 2,702,358 |
| Apr 1, 2026 | 41.72 | 42.17 | 40.61 | 41.25 | 41.15 | 1.40% | 3,494,657 |
| Mar 31, 2026 | 41.00 | 42.29 | 40.59 | 40.68 | 40.58 | -1.12% | 3,624,965 |
| Mar 30, 2026 | 39.28 | 41.18 | 39.21 | 41.14 | 41.04 | 3.03% | 4,299,504 |
| Mar 27, 2026 | 39.06 | 40.24 | 38.43 | 39.93 | 39.84 | 0.99% | 4,178,803 |
| Mar 26, 2026 | 40.68 | 40.91 | 39.13 | 39.54 | 39.45 | -5.43% | 6,079,199 |
| Mar 25, 2026 | 41.87 | 41.98 | 40.91 | 41.81 | 41.71 | 3.49% | 4,287,250 |
| Mar 24, 2026 | 40.54 | 40.72 | 39.02 | 40.40 | 40.31 | 1.76% | 3,815,781 |
| Mar 23, 2026 | 41.25 | 42.20 | 39.40 | 39.70 | 39.61 | -5.59% | 4,729,935 |
| Mar 20, 2026 | 43.73 | 43.99 | 42.03 | 42.05 | 41.95 | -2.21% | 2,936,572 |
| Mar 19, 2026 | 42.51 | 43.80 | 42.41 | 43.00 | 42.90 | -1.19% | 3,289,996 |
| Mar 18, 2026 | 41.99 | 43.63 | 41.77 | 43.52 | 43.42 | 3.99% | 4,137,865 |
| Mar 17, 2026 | 43.49 | 43.79 | 41.84 | 41.85 | 41.75 | -3.37% | 2,637,941 |
| Mar 16, 2026 | 43.04 | 43.38 | 42.45 | 43.31 | 43.21 | 0.63% | 2,381,613 |
| Mar 13, 2026 | 43.75 | 44.11 | 43.03 | 43.04 | 42.94 | -1.87% | 2,783,992 |
| Mar 12, 2026 | 44.30 | 44.62 | 43.42 | 43.86 | 43.76 | -1.66% | 3,528,178 |
| Mar 11, 2026 | 45.90 | 46.19 | 44.55 | 44.60 | 44.50 | -3.06% | 4,335,907 |
| Mar 10, 2026 | 45.57 | 46.60 | 45.20 | 46.01 | 45.90 | 2.24% | 3,976,732 |
| Mar 9, 2026 | 45.00 | 45.90 | 43.23 | 45.00 | 44.89 | -1.94% | 4,953,205 |
| Mar 6, 2026 | 45.00 | 46.38 | 44.81 | 45.89 | 45.78 | 1.17% | 4,198,820 |
| Mar 5, 2026 | 46.00 | 46.46 | 44.70 | 45.36 | 45.25 | -0.48% | 5,299,305 |
| Mar 4, 2026 | 44.09 | 46.48 | 44.00 | 45.58 | 45.47 | -0.31% | 5,441,696 |
| Mar 3, 2026 | 49.49 | 49.49 | 45.59 | 45.72 | 45.61 | -8.30% | 10,687,220 |
| Mar 2, 2026 | 50.98 | 51.38 | 49.31 | 49.86 | 49.74 | 2.13% | 13,589,870 |
| Feb 27, 2026 | 48.50 | 50.18 | 48.41 | 48.82 | 48.71 | 2.61% | 11,351,600 |
| Feb 26, 2026 | 47.15 | 47.89 | 46.26 | 47.58 | 47.47 | 1.00% | 6,223,733 |
| Feb 25, 2026 | 45.80 | 47.58 | 45.58 | 47.11 | 47.00 | 3.18% | 6,049,688 |
| Feb 24, 2026 | 47.02 | 47.28 | 45.45 | 45.66 | 45.55 | -2.87% | 6,721,291 |
| Feb 13, 2026 | 46.90 | 47.81 | 46.51 | 47.01 | 46.90 | 0.04% | 4,036,323 |
| Feb 12, 2026 | 46.40 | 47.41 | 46.38 | 46.99 | 46.88 | 0.41% | 4,853,564 |
| Feb 11, 2026 | 47.46 | 49.50 | 46.80 | 46.80 | 46.69 | -0.95% | 7,385,693 |
| Feb 10, 2026 | 48.13 | 48.63 | 47.10 | 47.25 | 47.14 | -2.76% | 5,482,844 |
| Feb 9, 2026 | 47.89 | 48.59 | 46.80 | 48.59 | 48.48 | 3.36% | 4,988,653 |
| Feb 6, 2026 | 47.31 | 48.42 | 46.81 | 47.01 | 46.90 | -2.12% | 4,612,887 |
| Feb 5, 2026 | 46.74 | 49.20 | 46.42 | 48.03 | 47.92 | 1.41% | 6,406,398 |
| Feb 4, 2026 | 48.65 | 49.57 | 46.36 | 47.36 | 47.25 | -1.93% | 7,350,182 |
| Feb 3, 2026 | 47.52 | 48.77 | 46.94 | 48.29 | 48.18 | 2.77% | 5,572,660 |
| Feb 2, 2026 | 48.53 | 49.28 | 46.88 | 46.99 | 46.88 | -2.23% | 6,316,194 |
| Jan 30, 2026 | 48.21 | 48.97 | 46.40 | 48.06 | 47.95 | -1.23% | 7,488,114 |
| Jan 29, 2026 | 50.81 | 51.30 | 48.60 | 48.66 | 48.55 | -3.80% | 7,964,281 |
| Jan 28, 2026 | 51.85 | 52.78 | 49.91 | 50.58 | 50.46 | -4.82% | 11,324,530 |
| Jan 27, 2026 | 52.16 | 53.50 | 50.50 | 53.14 | 53.02 | 1.39% | 8,342,556 |
| Jan 26, 2026 | 54.74 | 55.68 | 51.94 | 52.41 | 52.29 | -6.02% | 10,803,340 |
| Jan 23, 2026 | 51.02 | 56.39 | 50.59 | 55.77 | 55.64 | 9.70% | 15,378,670 |
| Jan 22, 2026 | 50.00 | 51.40 | 49.90 | 50.84 | 50.72 | 1.88% | 7,141,506 |
| Jan 21, 2026 | 50.49 | 51.50 | 49.86 | 49.90 | 49.78 | -2.41% | 7,928,773 |
| Jan 20, 2026 | 54.05 | 54.98 | 50.01 | 51.13 | 51.01 | -5.40% | 12,047,720 |
| Jan 19, 2026 | 55.50 | 56.00 | 53.66 | 54.05 | 53.92 | -3.64% | 10,316,310 |
| Jan 16, 2026 | 55.00 | 57.36 | 53.30 | 56.09 | 55.96 | 3.53% | 14,367,830 |
| Jan 15, 2026 | 54.88 | 56.45 | 52.80 | 54.18 | 54.05 | -3.42% | 12,765,830 |
| Jan 14, 2026 | 54.82 | 60.16 | 53.30 | 56.10 | 55.97 | 0.54% | 19,941,770 |
| Jan 13, 2026 | 56.71 | 58.66 | 52.50 | 55.80 | 55.67 | -7.00% | 20,263,450 |
| Jan 12, 2026 | 52.65 | 61.81 | 52.65 | 60.00 | 59.86 | 16.48% | 24,699,250 |
| Jan 9, 2026 | 51.82 | 55.00 | 49.51 | 51.51 | 51.39 | 5.36% | 22,877,690 |
| Jan 8, 2026 | 43.30 | 49.83 | 42.85 | 48.89 | 48.78 | 11.49% | 18,195,450 |
| Jan 7, 2026 | 43.06 | 44.00 | 41.80 | 43.85 | 43.75 | 1.50% | 8,434,370 |
| Jan 6, 2026 | 42.20 | 43.87 | 41.64 | 43.20 | 43.10 | 3.13% | 8,196,189 |
| Jan 5, 2026 | 44.32 | 44.40 | 41.78 | 41.89 | 41.79 | -2.22% | 8,552,978 |
| Dec 31, 2025 | 42.16 | 43.19 | 41.25 | 42.84 | 42.74 | 1.23% | 7,721,240 |
| Dec 30, 2025 | 42.82 | 43.70 | 42.10 | 42.32 | 42.22 | -2.22% | 7,460,703 |
| Dec 29, 2025 | 43.00 | 43.82 | 42.27 | 43.28 | 43.18 | 0.25% | 7,815,772 |
| Dec 26, 2025 | 41.51 | 45.21 | 41.47 | 43.17 | 43.07 | 3.57% | 11,818,910 |
| Dec 25, 2025 | 40.15 | 42.06 | 40.00 | 41.68 | 41.58 | 3.78% | 8,801,087 |
| Dec 24, 2025 | 38.00 | 40.81 | 37.80 | 40.16 | 40.07 | 5.08% | 8,202,627 |
| Dec 23, 2025 | 39.28 | 39.97 | 38.09 | 38.22 | 38.13 | -2.50% | 6,510,707 |
| Dec 22, 2025 | 40.31 | 40.45 | 39.06 | 39.20 | 39.11 | -1.31% | 6,161,818 |
| Dec 19, 2025 | 39.27 | 40.44 | 38.98 | 39.72 | 39.63 | 2.11% | 7,576,304 |
| Dec 18, 2025 | 38.13 | 39.88 | 37.90 | 38.90 | 38.81 | 0.78% | 7,221,495 |
| Dec 17, 2025 | 38.07 | 38.60 | 36.59 | 38.60 | 38.51 | 0.13% | 7,912,241 |
| Dec 16, 2025 | 39.73 | 39.73 | 37.87 | 38.55 | 38.46 | -2.92% | 8,795,133 |
| Dec 15, 2025 | 40.42 | 41.44 | 39.56 | 39.71 | 39.62 | -1.95% | 11,006,880 |
| Dec 12, 2025 | 40.26 | 41.88 | 39.57 | 40.50 | 40.40 | 2.04% | 11,674,180 |
| Dec 11, 2025 | 39.20 | 40.58 | 38.67 | 39.69 | 39.60 | 2.29% | 9,810,132 |
| Dec 10, 2025 | 38.50 | 39.50 | 38.24 | 38.80 | 38.71 | -0.36% | 7,339,726 |
| Dec 9, 2025 | 36.61 | 39.16 | 36.47 | 38.94 | 38.85 | 6.42% | 12,864,470 |
| Dec 8, 2025 | 37.16 | 37.80 | 36.47 | 36.59 | 36.50 | 0.77% | 6,839,754 |
| Dec 5, 2025 | 34.87 | 36.49 | 34.46 | 36.31 | 36.22 | 4.13% | 5,758,981 |
| Dec 4, 2025 | 34.32 | 35.49 | 34.32 | 34.87 | 34.79 | 0.98% | 3,472,126 |
| Dec 3, 2025 | 35.06 | 35.21 | 34.16 | 34.53 | 34.45 | -1.93% | 4,540,521 |
| Dec 2, 2025 | 35.10 | 35.69 | 34.72 | 35.21 | 35.13 | -0.48% | 3,623,075 |
| Dec 1, 2025 | 35.50 | 36.00 | 35.21 | 35.38 | 35.30 | 0.40% | 5,466,305 |
| Nov 28, 2025 | 33.80 | 35.25 | 33.80 | 35.24 | 35.16 | 3.65% | 5,152,752 |