ShenZhen Consys Science&Technology Co., Ltd. (SHA:688788)
China
· Delayed Price · Currency is CNY 53.30
+0.03 (0.06%)
Apr 29, 2026, 3:00 PM CST
SHA:688788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.00 | 53.65 | 52.40 | 53.30 | 53.30 | 0.06% | 1,165,750 |
| Apr 28, 2026 | 54.30 | 54.80 | 52.60 | 53.27 | 53.27 | -2.15% | 1,641,119 |
| Apr 27, 2026 | 54.93 | 55.99 | 52.58 | 54.44 | 54.44 | -2.00% | 2,736,067 |
| Apr 24, 2026 | 55.45 | 56.12 | 54.46 | 55.55 | 55.55 | -0.71% | 1,471,994 |
| Apr 23, 2026 | 57.01 | 58.26 | 55.60 | 55.95 | 55.95 | -2.81% | 1,685,651 |
| Apr 22, 2026 | 56.50 | 57.60 | 55.50 | 57.57 | 57.57 | 1.80% | 1,625,902 |
| Apr 21, 2026 | 58.00 | 58.25 | 56.13 | 56.55 | 56.55 | -3.07% | 2,221,501 |
| Apr 20, 2026 | 57.55 | 59.61 | 56.92 | 58.34 | 58.34 | 1.37% | 2,236,587 |
| Apr 17, 2026 | 58.00 | 58.85 | 57.22 | 57.55 | 57.55 | -1.00% | 1,269,081 |
| Apr 16, 2026 | 56.71 | 58.50 | 56.55 | 58.13 | 58.13 | 2.50% | 1,817,085 |
| Apr 15, 2026 | 58.04 | 58.48 | 56.63 | 56.71 | 56.71 | -2.29% | 1,744,246 |
| Apr 14, 2026 | 58.06 | 58.37 | 57.18 | 58.04 | 58.04 | 0.36% | 1,625,619 |
| Apr 13, 2026 | 57.41 | 58.78 | 57.10 | 57.83 | 57.83 | -0.09% | 1,473,263 |
| Apr 10, 2026 | 59.85 | 59.88 | 57.34 | 57.88 | 57.88 | -1.70% | 2,366,877 |
| Apr 9, 2026 | 57.08 | 59.33 | 57.08 | 58.88 | 58.88 | 2.33% | 2,762,826 |
| Apr 8, 2026 | 55.50 | 57.96 | 55.50 | 57.54 | 57.54 | 4.24% | 2,240,428 |
| Apr 7, 2026 | 55.46 | 56.52 | 54.39 | 55.20 | 55.20 | -0.81% | 1,068,551 |
| Apr 3, 2026 | 55.64 | 56.10 | 54.28 | 55.65 | 55.65 | 0.65% | 1,339,925 |
| Apr 2, 2026 | 56.07 | 56.80 | 54.50 | 55.29 | 55.29 | -1.85% | 1,771,056 |
| Apr 1, 2026 | 54.20 | 57.10 | 54.20 | 56.33 | 56.33 | 4.22% | 2,159,111 |
| Mar 31, 2026 | 55.75 | 56.52 | 54.02 | 54.05 | 54.05 | -2.14% | 1,374,390 |
| Mar 30, 2026 | 56.50 | 56.53 | 54.12 | 55.23 | 55.23 | -3.51% | 2,393,054 |
| Mar 27, 2026 | 55.11 | 58.68 | 54.00 | 57.24 | 57.24 | 3.01% | 1,515,481 |
| Mar 26, 2026 | 57.64 | 58.13 | 55.06 | 55.57 | 55.57 | -2.80% | 1,531,484 |
| Mar 25, 2026 | 53.88 | 57.30 | 53.88 | 57.17 | 57.17 | 5.38% | 2,147,986 |
| Mar 24, 2026 | 54.00 | 54.54 | 52.80 | 54.25 | 54.25 | 3.93% | 1,798,363 |
| Mar 23, 2026 | 55.60 | 55.75 | 51.51 | 52.20 | 52.20 | -7.12% | 2,700,939 |
| Mar 20, 2026 | 58.80 | 59.16 | 56.08 | 56.20 | 56.20 | -3.75% | 1,763,616 |
| Mar 19, 2026 | 59.25 | 60.98 | 57.81 | 58.39 | 58.39 | -2.99% | 1,817,866 |
| Mar 18, 2026 | 58.22 | 60.40 | 57.65 | 60.19 | 60.19 | 3.44% | 1,513,319 |
| Mar 17, 2026 | 59.02 | 59.50 | 58.00 | 58.19 | 58.19 | -1.94% | 1,196,234 |
| Mar 16, 2026 | 60.07 | 60.07 | 58.39 | 59.34 | 59.34 | -1.22% | 1,420,666 |
| Mar 13, 2026 | 60.71 | 61.92 | 59.83 | 60.07 | 60.07 | -2.94% | 1,872,341 |
| Mar 12, 2026 | 63.70 | 63.80 | 60.51 | 61.89 | 61.89 | -2.84% | 2,118,058 |
| Mar 11, 2026 | 64.70 | 65.48 | 63.06 | 63.70 | 63.70 | -1.55% | 2,156,616 |
| Mar 10, 2026 | 62.50 | 65.15 | 62.00 | 64.70 | 64.70 | 4.35% | 3,101,755 |
| Mar 9, 2026 | 60.62 | 62.59 | 58.90 | 62.00 | 62.00 | -0.58% | 2,900,177 |
| 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 |