ShenZhen Consys Science&Technology Co., Ltd. (SHA:688788)
China
· Delayed Price · Currency is CNY 62.00
-0.36 (-0.58%)
Mar 9, 2026, 3:00 PM CST
SHA:688788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.88 | 63.67 | 61.11 | 62.36 | 62.36 | 0.56% | 2,113,255 |
| Mar 5, 2026 | 61.33 | 63.20 | 60.00 | 62.01 | 62.01 | 2.63% | 2,948,561 |
| Mar 4, 2026 | 56.00 | 60.55 | 56.00 | 60.42 | 60.42 | 3.46% | 3,930,029 |
| Mar 3, 2026 | 64.67 | 65.80 | 58.26 | 58.40 | 58.40 | -12.67% | 6,994,174 |
| Mar 2, 2026 | 69.00 | 70.60 | 66.20 | 66.87 | 66.87 | 3.64% | 8,198,644 |
| Feb 27, 2026 | 65.29 | 65.80 | 63.98 | 64.52 | 64.52 | -1.62% | 2,302,900 |
| Feb 26, 2026 | 67.50 | 67.50 | 64.86 | 65.58 | 65.58 | -2.67% | 3,120,014 |
| Feb 25, 2026 | 67.08 | 67.85 | 66.66 | 67.38 | 67.38 | 0.45% | 2,227,166 |
| Feb 24, 2026 | 71.68 | 71.68 | 66.75 | 67.08 | 67.08 | -3.83% | 2,886,888 |
| Feb 13, 2026 | 71.00 | 71.70 | 68.80 | 69.75 | 69.75 | -1.06% | 2,499,297 |
| Feb 12, 2026 | 74.84 | 75.98 | 70.30 | 70.50 | 70.50 | -4.60% | 4,116,075 |
| Feb 11, 2026 | 75.27 | 75.95 | 73.06 | 73.90 | 73.90 | -2.80% | 3,479,897 |
| Feb 10, 2026 | 75.41 | 80.28 | 74.99 | 76.03 | 76.03 | 2.11% | 5,866,591 |
| Feb 9, 2026 | 71.00 | 75.17 | 70.90 | 74.46 | 74.46 | 5.93% | 5,594,819 |
| Feb 6, 2026 | 68.97 | 72.83 | 66.66 | 70.29 | 70.29 | 0.77% | 3,985,609 |
| Feb 5, 2026 | 69.57 | 70.50 | 68.90 | 69.75 | 69.75 | -1.48% | 1,548,611 |
| Feb 4, 2026 | 67.78 | 72.10 | 67.50 | 70.80 | 70.80 | 4.46% | 5,085,545 |
| Feb 3, 2026 | 66.00 | 67.90 | 63.82 | 67.78 | 67.78 | 5.86% | 3,011,619 |
| Feb 2, 2026 | 66.03 | 66.66 | 64.00 | 64.03 | 64.03 | -3.03% | 1,538,000 |
| Jan 30, 2026 | 65.23 | 66.78 | 63.80 | 66.03 | 66.03 | 1.23% | 1,752,576 |
| Jan 29, 2026 | 66.77 | 67.88 | 65.00 | 65.23 | 65.23 | -3.09% | 1,920,801 |
| Jan 28, 2026 | 64.33 | 67.63 | 63.63 | 67.31 | 67.31 | 2.86% | 2,873,317 |
| Jan 27, 2026 | 66.40 | 66.40 | 63.40 | 65.44 | 65.44 | -1.59% | 1,772,522 |
| Jan 26, 2026 | 68.20 | 68.78 | 65.00 | 66.50 | 66.50 | -2.39% | 2,329,768 |
| Jan 23, 2026 | 65.00 | 69.62 | 64.60 | 68.13 | 68.13 | 4.91% | 4,051,194 |
| Jan 22, 2026 | 65.26 | 65.59 | 64.26 | 64.94 | 64.94 | -0.49% | 1,687,942 |
| Jan 21, 2026 | 63.39 | 65.88 | 63.00 | 65.26 | 65.26 | 2.24% | 1,897,762 |
| Jan 20, 2026 | 66.80 | 67.22 | 63.20 | 63.83 | 63.83 | -4.99% | 3,171,045 |
| Jan 19, 2026 | 67.70 | 68.40 | 66.50 | 67.18 | 67.18 | -0.84% | 2,263,553 |
| Jan 16, 2026 | 66.75 | 69.43 | 66.68 | 67.75 | 67.75 | 1.38% | 3,480,243 |
| Jan 15, 2026 | 68.01 | 68.77 | 65.65 | 66.83 | 66.83 | -3.00% | 3,612,346 |
| Jan 14, 2026 | 69.60 | 72.72 | 67.88 | 68.90 | 68.90 | 0.26% | 5,410,252 |
| Jan 13, 2026 | 75.00 | 75.10 | 68.28 | 68.72 | 68.72 | -8.37% | 6,212,290 |
| Jan 12, 2026 | 70.70 | 77.27 | 70.03 | 75.00 | 75.00 | 7.36% | 9,563,832 |
| Jan 9, 2026 | 70.50 | 71.47 | 69.65 | 69.86 | 69.86 | -0.48% | 3,855,678 |
| Jan 8, 2026 | 69.65 | 71.00 | 68.27 | 70.20 | 70.20 | 0.79% | 5,143,857 |
| Jan 7, 2026 | 67.00 | 70.15 | 66.44 | 69.65 | 69.65 | 4.44% | 4,822,853 |
| Jan 6, 2026 | 66.35 | 67.41 | 65.25 | 66.69 | 66.69 | 0.12% | 3,125,695 |
| Jan 5, 2026 | 67.40 | 68.79 | 65.69 | 66.61 | 66.61 | -1.08% | 3,445,808 |
| Dec 31, 2025 | 67.28 | 69.50 | 66.56 | 67.34 | 67.34 | 1.17% | 3,889,047 |
| Dec 30, 2025 | 70.19 | 71.20 | 66.11 | 66.56 | 66.56 | -5.19% | 5,668,027 |
| Dec 29, 2025 | 70.50 | 71.05 | 67.09 | 70.20 | 70.20 | -0.41% | 4,682,974 |
| Dec 26, 2025 | 75.87 | 75.87 | 69.01 | 70.49 | 70.49 | -7.09% | 8,685,537 |
| Dec 25, 2025 | 72.00 | 78.68 | 70.60 | 75.87 | 75.87 | 8.54% | 9,875,900 |
| Dec 24, 2025 | 74.25 | 74.30 | 68.71 | 69.90 | 69.90 | -3.55% | 4,734,041 |
| Dec 23, 2025 | 68.12 | 75.59 | 67.55 | 72.47 | 72.47 | 5.03% | 7,176,346 |
| Dec 22, 2025 | 70.60 | 72.72 | 68.00 | 69.00 | 69.00 | -0.96% | 3,895,920 |
| Dec 19, 2025 | 68.80 | 70.50 | 67.15 | 69.67 | 69.67 | 2.70% | 3,264,423 |
| Dec 18, 2025 | 68.71 | 70.00 | 67.50 | 67.84 | 67.84 | -0.79% | 4,056,269 |
| Dec 17, 2025 | 63.39 | 70.76 | 61.34 | 68.38 | 68.38 | 8.80% | 6,367,159 |
| Dec 16, 2025 | 61.90 | 63.89 | 61.47 | 62.85 | 62.85 | 1.37% | 3,477,936 |
| Dec 15, 2025 | 60.89 | 62.62 | 60.60 | 62.00 | 62.00 | 2.31% | 2,638,128 |
| Dec 12, 2025 | 58.53 | 61.52 | 58.00 | 60.60 | 60.60 | 4.39% | 3,619,803 |
| Dec 11, 2025 | 57.50 | 59.30 | 57.21 | 58.05 | 58.05 | 0.64% | 1,587,984 |
| Dec 10, 2025 | 58.68 | 59.10 | 56.57 | 57.68 | 57.68 | -1.59% | 1,685,728 |
| Dec 9, 2025 | 58.62 | 60.78 | 58.00 | 58.61 | 58.61 | -0.29% | 1,971,819 |
| Dec 8, 2025 | 56.67 | 60.00 | 56.60 | 58.78 | 58.78 | 4.31% | 2,764,290 |
| Dec 5, 2025 | 57.20 | 58.36 | 56.25 | 56.35 | 56.35 | -1.71% | 1,963,313 |
| Dec 4, 2025 | 58.13 | 58.99 | 56.77 | 57.33 | 57.33 | -1.31% | 1,518,098 |
| Dec 3, 2025 | 60.22 | 60.22 | 57.39 | 58.09 | 58.09 | -2.76% | 2,287,246 |
| Dec 2, 2025 | 60.85 | 61.09 | 59.52 | 59.74 | 59.74 | -1.06% | 2,123,015 |
| Dec 1, 2025 | 61.05 | 63.37 | 60.20 | 60.38 | 60.38 | -2.11% | 2,548,777 |
| Nov 28, 2025 | 61.36 | 62.82 | 60.30 | 61.68 | 61.68 | 0.29% | 1,928,770 |
| Nov 27, 2025 | 58.91 | 63.20 | 58.91 | 61.50 | 61.50 | 4.04% | 3,296,313 |
| Nov 26, 2025 | 62.07 | 62.07 | 59.05 | 59.11 | 59.11 | -4.91% | 2,654,464 |
| Nov 25, 2025 | 61.20 | 64.35 | 61.20 | 62.16 | 62.16 | 1.99% | 2,855,900 |
| Nov 24, 2025 | 58.61 | 61.40 | 58.61 | 60.95 | 60.95 | 3.99% | 1,998,322 |
| Nov 21, 2025 | 61.98 | 63.50 | 58.61 | 58.61 | 58.61 | -7.31% | 2,881,551 |
| Nov 20, 2025 | 63.78 | 64.42 | 62.20 | 63.23 | 63.23 | 0.08% | 2,108,366 |
| Nov 19, 2025 | 62.57 | 65.55 | 62.57 | 63.18 | 63.18 | -2.87% | 2,120,465 |
| Nov 18, 2025 | 67.81 | 68.07 | 61.37 | 65.05 | 65.05 | -2.03% | 4,900,473 |
| Nov 17, 2025 | 65.00 | 67.80 | 64.77 | 66.40 | 66.40 | 1.33% | 2,840,269 |
| Nov 14, 2025 | 64.70 | 67.64 | 63.92 | 65.53 | 65.53 | -0.24% | 2,799,641 |
| Nov 13, 2025 | 67.42 | 68.00 | 65.27 | 65.69 | 65.69 | -1.68% | 1,956,369 |
| Nov 12, 2025 | 65.15 | 67.50 | 63.30 | 66.81 | 66.81 | 2.56% | 3,193,979 |
| Nov 11, 2025 | 67.41 | 67.78 | 64.00 | 65.14 | 65.14 | -3.35% | 3,131,276 |
| Nov 10, 2025 | 65.99 | 69.31 | 65.58 | 67.40 | 67.40 | 2.21% | 3,942,321 |
| Nov 7, 2025 | 67.00 | 68.30 | 65.40 | 65.94 | 65.94 | -3.41% | 3,804,209 |
| Nov 6, 2025 | 69.70 | 71.23 | 67.66 | 68.27 | 68.27 | -2.55% | 4,382,151 |
| Nov 5, 2025 | 67.76 | 70.47 | 67.00 | 70.06 | 70.06 | 1.32% | 3,275,133 |
| Nov 4, 2025 | 70.00 | 71.89 | 69.01 | 69.15 | 69.15 | -2.58% | 5,033,220 |
| Nov 3, 2025 | 65.69 | 72.56 | 65.45 | 70.98 | 70.98 | 6.19% | 9,188,397 |
| Oct 31, 2025 | 62.91 | 67.44 | 61.71 | 66.84 | 66.84 | 6.60% | 7,748,138 |
| Oct 30, 2025 | 59.00 | 64.46 | 58.12 | 62.70 | 62.70 | 4.94% | 7,154,775 |
| Oct 29, 2025 | 58.00 | 59.98 | 57.05 | 59.75 | 59.75 | 2.00% | 3,415,577 |
| Oct 28, 2025 | 59.60 | 60.20 | 58.12 | 58.58 | 58.58 | -2.93% | 3,451,091 |
| Oct 27, 2025 | 58.99 | 61.60 | 58.96 | 60.35 | 60.35 | 2.46% | 4,162,302 |
| Oct 24, 2025 | 56.83 | 59.20 | 56.55 | 58.90 | 58.90 | 5.40% | 4,721,167 |
| Oct 23, 2025 | 59.95 | 59.95 | 55.51 | 55.88 | 55.88 | -5.26% | 4,056,561 |
| Oct 22, 2025 | 59.91 | 60.47 | 57.30 | 58.98 | 58.98 | -1.62% | 3,983,438 |
| Oct 21, 2025 | 59.87 | 61.16 | 58.77 | 59.95 | 59.95 | -0.03% | 2,932,263 |
| Oct 20, 2025 | 63.35 | 64.51 | 59.60 | 59.97 | 59.97 | -5.34% | 5,604,271 |
| Oct 17, 2025 | 64.86 | 67.85 | 62.71 | 63.35 | 63.35 | -1.57% | 5,423,626 |
| Oct 16, 2025 | 60.99 | 64.84 | 60.00 | 64.36 | 64.36 | 6.87% | 5,893,190 |
| Oct 15, 2025 | 63.00 | 63.34 | 59.41 | 60.22 | 60.22 | -1.84% | 4,189,525 |
| Oct 14, 2025 | 64.46 | 64.54 | 60.30 | 61.35 | 61.35 | -4.81% | 5,236,540 |
| Oct 13, 2025 | 59.00 | 65.60 | 58.00 | 64.45 | 64.45 | 5.74% | 6,926,027 |
| Oct 10, 2025 | 56.56 | 61.81 | 56.30 | 60.95 | 60.95 | 8.34% | 8,195,986 |
| Oct 9, 2025 | 53.45 | 56.31 | 52.10 | 56.26 | 56.26 | 5.77% | 4,411,907 |
| Sep 30, 2025 | 51.49 | 53.86 | 51.00 | 53.19 | 53.19 | 4.34% | 3,235,464 |