Suzhou Recodeal Interconnect System Co.,Ltd (SHA:688800)
China
· Delayed Price · Currency is CNY 92.42
+2.25 (2.50%)
Apr 29, 2026, 3:00 PM CST
SHA:688800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.76 | 97.70 | 89.00 | 92.42 | 92.42 | 2.50% | 15,966,682 |
| Apr 28, 2026 | 91.88 | 92.23 | 89.01 | 90.17 | 90.17 | -0.86% | 6,758,623 |
| Apr 27, 2026 | 92.31 | 93.39 | 90.20 | 90.95 | 90.95 | -1.14% | 6,374,797 |
| Apr 24, 2026 | 91.03 | 93.50 | 89.50 | 92.00 | 92.00 | 0.55% | 7,848,749 |
| Apr 23, 2026 | 95.30 | 95.88 | 90.48 | 91.50 | 91.50 | -4.19% | 7,973,291 |
| Apr 22, 2026 | 93.99 | 96.53 | 90.80 | 95.50 | 95.50 | 1.87% | 8,874,222 |
| Apr 21, 2026 | 96.64 | 96.64 | 92.30 | 93.75 | 93.75 | -3.06% | 8,281,779 |
| Apr 20, 2026 | 97.22 | 97.47 | 94.40 | 96.71 | 96.71 | -1.32% | 8,714,338 |
| Apr 17, 2026 | 96.50 | 99.50 | 95.00 | 98.00 | 98.00 | 1.35% | 10,026,040 |
| Apr 16, 2026 | 96.90 | 99.30 | 95.06 | 96.69 | 96.69 | 0.67% | 8,525,988 |
| Apr 15, 2026 | 97.51 | 98.30 | 93.89 | 96.05 | 96.05 | 0.37% | 12,375,227 |
| Apr 14, 2026 | 93.79 | 96.97 | 90.82 | 95.70 | 95.70 | 8.14% | 14,175,504 |
| Apr 13, 2026 | 87.14 | 90.11 | 87.10 | 88.50 | 88.50 | 0.57% | 5,417,950 |
| Apr 10, 2026 | 88.57 | 90.90 | 87.75 | 88.00 | 88.00 | 0.71% | 7,192,807 |
| Apr 9, 2026 | 87.84 | 89.28 | 87.02 | 87.38 | 87.38 | -2.11% | 5,216,890 |
| Apr 8, 2026 | 84.50 | 89.53 | 84.11 | 89.26 | 89.26 | 8.76% | 9,517,715 |
| Apr 7, 2026 | 81.90 | 83.74 | 80.87 | 82.07 | 82.07 | 0.09% | 4,223,886 |
| Apr 3, 2026 | 83.57 | 84.10 | 81.02 | 82.00 | 82.00 | -0.02% | 4,952,443 |
| Apr 2, 2026 | 83.00 | 84.55 | 81.65 | 82.02 | 82.02 | -2.24% | 4,350,479 |
| Apr 1, 2026 | 83.08 | 84.35 | 81.55 | 83.90 | 83.90 | 4.51% | 6,104,219 |
| Mar 31, 2026 | 83.88 | 84.90 | 79.41 | 80.28 | 80.28 | -4.72% | 9,465,036 |
| Mar 30, 2026 | 85.77 | 86.50 | 83.30 | 84.26 | 84.26 | -3.81% | 7,895,150 |
| Mar 27, 2026 | 86.00 | 89.49 | 83.85 | 87.60 | 87.60 | -0.78% | 6,747,986 |
| Mar 26, 2026 | 91.07 | 92.29 | 87.83 | 88.29 | 88.29 | -3.80% | 6,534,702 |
| Mar 25, 2026 | 88.00 | 94.77 | 88.00 | 91.78 | 91.78 | 5.37% | 11,778,150 |
| Mar 24, 2026 | 86.99 | 88.00 | 83.30 | 87.10 | 87.10 | 1.80% | 9,166,671 |
| Mar 23, 2026 | 88.80 | 90.70 | 84.36 | 85.56 | 85.56 | -7.10% | 13,840,040 |
| Mar 20, 2026 | 94.80 | 98.79 | 92.10 | 92.10 | 92.10 | -3.26% | 13,643,470 |
| Mar 19, 2026 | 88.07 | 98.69 | 88.07 | 95.20 | 95.20 | 4.10% | 17,482,850 |
| Mar 18, 2026 | 88.00 | 93.53 | 85.60 | 91.45 | 91.45 | 4.97% | 11,200,989 |
| Mar 17, 2026 | 96.71 | 98.88 | 87.00 | 87.12 | 87.12 | -6.97% | 12,913,140 |
| Mar 16, 2026 | 87.57 | 93.99 | 85.11 | 93.65 | 93.65 | 7.74% | 8,614,063 |
| Mar 13, 2026 | 87.00 | 89.47 | 86.07 | 86.92 | 86.92 | -1.20% | 6,010,898 |
| Mar 12, 2026 | 90.80 | 91.21 | 86.73 | 87.98 | 87.98 | -3.54% | 6,391,025 |
| Mar 11, 2026 | 95.52 | 96.46 | 91.14 | 91.21 | 91.21 | -4.13% | 7,634,731 |
| Mar 10, 2026 | 91.00 | 96.39 | 90.21 | 95.14 | 95.14 | 6.95% | 9,764,495 |
| Mar 9, 2026 | 89.53 | 90.50 | 83.30 | 88.96 | 88.96 | -3.99% | 11,144,930 |
| Mar 6, 2026 | 95.35 | 97.00 | 92.00 | 92.66 | 92.66 | -2.99% | 7,968,094 |
| Mar 5, 2026 | 96.40 | 100.80 | 94.70 | 95.52 | 95.52 | 4.04% | 11,268,604 |
| Mar 4, 2026 | 92.39 | 95.48 | 91.00 | 91.81 | 91.81 | -2.12% | 7,318,586 |
| Mar 3, 2026 | 100.03 | 100.98 | 93.22 | 93.80 | 93.80 | -5.68% | 12,332,760 |
| Mar 2, 2026 | 102.35 | 106.00 | 98.02 | 99.45 | 99.45 | -5.60% | 14,152,410 |
| Feb 27, 2026 | 102.00 | 109.50 | 100.00 | 105.35 | 105.35 | -0.06% | 16,382,200 |
| Feb 26, 2026 | 98.90 | 108.00 | 92.92 | 105.41 | 105.41 | 8.16% | 25,861,820 |
| Feb 25, 2026 | 98.47 | 101.90 | 93.66 | 97.46 | 97.46 | 3.68% | 18,761,540 |
| Feb 24, 2026 | 82.10 | 95.00 | 81.37 | 94.00 | 94.00 | 16.63% | 20,717,600 |
| Feb 13, 2026 | 81.78 | 82.55 | 80.51 | 80.60 | 80.60 | -2.07% | 3,108,941 |
| Feb 12, 2026 | 80.03 | 82.54 | 80.03 | 82.30 | 82.30 | 2.77% | 3,722,077 |
| Feb 11, 2026 | 80.60 | 81.98 | 79.86 | 80.08 | 80.08 | -1.38% | 2,969,989 |
| Feb 10, 2026 | 84.00 | 84.59 | 81.20 | 81.20 | 81.20 | -1.20% | 4,040,304 |
| Feb 9, 2026 | 80.60 | 82.59 | 79.86 | 82.19 | 82.19 | 3.91% | 4,286,342 |
| Feb 6, 2026 | 78.98 | 80.49 | 78.08 | 79.10 | 79.10 | -0.75% | 3,664,291 |
| Feb 5, 2026 | 81.70 | 82.74 | 79.60 | 79.70 | 79.70 | -3.04% | 4,942,926 |
| Feb 4, 2026 | 83.77 | 84.80 | 80.20 | 82.20 | 82.20 | -2.66% | 6,477,763 |
| Feb 3, 2026 | 83.58 | 84.82 | 82.00 | 84.45 | 84.45 | 2.61% | 5,718,926 |
| Feb 2, 2026 | 86.51 | 87.68 | 81.85 | 82.30 | 82.30 | -4.81% | 7,969,624 |
| Jan 30, 2026 | 87.54 | 88.83 | 83.21 | 86.46 | 86.46 | -1.75% | 9,031,825 |
| Jan 29, 2026 | 93.31 | 94.26 | 87.88 | 88.00 | 88.00 | -7.47% | 10,567,510 |
| Jan 28, 2026 | 94.66 | 96.90 | 93.66 | 95.10 | 95.10 | 1.16% | 7,499,018 |
| Jan 27, 2026 | 89.00 | 97.50 | 87.20 | 94.01 | 94.01 | 5.63% | 11,688,480 |
| Jan 26, 2026 | 89.51 | 90.58 | 87.76 | 89.00 | 89.00 | -1.35% | 6,003,915 |
| Jan 23, 2026 | 92.33 | 93.00 | 90.15 | 90.22 | 90.22 | -3.92% | 8,930,515 |
| Jan 22, 2026 | 90.98 | 95.00 | 87.51 | 93.90 | 93.90 | 3.24% | 14,245,910 |
| Jan 21, 2026 | 85.98 | 91.60 | 85.67 | 90.95 | 90.95 | 4.54% | 12,174,210 |
| Jan 20, 2026 | 87.70 | 87.87 | 83.12 | 87.00 | 87.00 | -1.02% | 8,763,517 |
| Jan 19, 2026 | 86.95 | 89.45 | 84.80 | 87.90 | 87.90 | 1.75% | 8,526,530 |
| Jan 16, 2026 | 85.76 | 90.29 | 85.70 | 86.39 | 86.39 | 1.88% | 12,759,870 |
| Jan 15, 2026 | 81.00 | 84.80 | 80.48 | 84.80 | 84.80 | 5.50% | 9,675,872 |
| Jan 14, 2026 | 80.13 | 81.96 | 79.20 | 80.38 | 80.38 | 0.45% | 7,335,254 |
| Jan 13, 2026 | 82.36 | 83.12 | 79.70 | 80.02 | 80.02 | -2.82% | 8,207,666 |
| Jan 12, 2026 | 82.95 | 84.48 | 78.90 | 82.34 | 82.34 | -0.35% | 10,619,410 |
| Jan 9, 2026 | 82.50 | 83.78 | 80.39 | 82.63 | 82.63 | 0.58% | 7,827,571 |
| Jan 8, 2026 | 83.00 | 84.03 | 81.81 | 82.15 | 82.15 | -0.84% | 7,781,737 |
| Jan 7, 2026 | 81.81 | 84.49 | 81.44 | 82.85 | 82.85 | 1.41% | 9,162,189 |
| Jan 6, 2026 | 83.01 | 83.23 | 81.00 | 81.70 | 81.70 | -1.92% | 9,067,947 |
| Jan 5, 2026 | 83.01 | 84.51 | 81.90 | 83.30 | 83.30 | 0.36% | 8,785,770 |
| Dec 31, 2025 | 86.00 | 86.76 | 82.38 | 83.00 | 83.00 | -3.95% | 9,988,272 |
| Dec 30, 2025 | 88.50 | 90.04 | 86.25 | 86.41 | 86.41 | -4.04% | 10,820,850 |
| Dec 29, 2025 | 85.94 | 93.14 | 85.94 | 90.05 | 90.05 | 4.13% | 13,734,758 |
| Dec 26, 2025 | 89.25 | 90.98 | 85.00 | 86.48 | 86.48 | -1.76% | 13,485,950 |
| Dec 25, 2025 | 82.00 | 91.77 | 82.00 | 88.03 | 88.03 | 9.68% | 22,274,580 |
| Dec 24, 2025 | 79.57 | 80.87 | 79.11 | 80.26 | 80.26 | 0.79% | 7,599,362 |
| Dec 23, 2025 | 78.91 | 81.37 | 78.00 | 79.63 | 79.63 | 0.52% | 9,416,900 |
| Dec 22, 2025 | 76.49 | 80.24 | 75.33 | 79.22 | 79.22 | 5.04% | 10,977,260 |
| Dec 19, 2025 | 77.77 | 78.15 | 75.00 | 75.42 | 75.42 | -2.24% | 6,895,171 |
| Dec 18, 2025 | 77.56 | 78.99 | 76.87 | 77.15 | 77.15 | -2.45% | 6,275,877 |
| Dec 17, 2025 | 76.32 | 79.48 | 76.32 | 79.09 | 79.09 | 3.94% | 9,826,032 |
| Dec 16, 2025 | 80.20 | 80.88 | 75.41 | 76.09 | 76.09 | -5.41% | 8,892,554 |
| Dec 15, 2025 | 80.51 | 83.00 | 79.93 | 80.44 | 80.44 | -3.96% | 8,665,116 |
| Dec 12, 2025 | 84.00 | 84.90 | 79.50 | 83.76 | 83.76 | -1.52% | 13,417,480 |
| Dec 11, 2025 | 89.10 | 89.86 | 85.02 | 85.05 | 85.05 | -4.41% | 9,236,917 |
| Dec 10, 2025 | 87.94 | 89.69 | 85.31 | 88.97 | 88.97 | -0.92% | 13,630,260 |
| Dec 9, 2025 | 89.00 | 91.49 | 87.02 | 89.80 | 89.80 | 3.49% | 23,572,360 |
| Dec 8, 2025 | 73.15 | 86.77 | 73.15 | 86.77 | 86.77 | 20.00% | 25,310,380 |
| Dec 5, 2025 | 70.63 | 73.00 | 69.68 | 72.31 | 72.31 | 2.42% | 5,959,296 |
| Dec 4, 2025 | 69.60 | 71.28 | 68.89 | 70.60 | 70.60 | 0.47% | 4,281,433 |
| Dec 3, 2025 | 71.82 | 72.98 | 69.81 | 70.27 | 70.27 | -2.21% | 6,843,733 |
| Dec 2, 2025 | 74.10 | 75.66 | 70.15 | 71.86 | 71.86 | 0.70% | 9,006,316 |
| Dec 1, 2025 | 69.20 | 72.37 | 69.09 | 71.36 | 71.36 | 3.72% | 8,008,768 |
| Nov 28, 2025 | 67.85 | 69.82 | 67.60 | 68.80 | 68.80 | 1.18% | 3,722,403 |