Suzhou Centec Communications Co., Ltd. (688702.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:59PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 43.00 | 43.00 | 41.19 | 42.09 | 42.09 | 996,105 |
| 25 June 2024 | 45.01 | 45.01 | 42.02 | 42.39 | 42.39 | 2,596,405 |
| 24 June 2024 | 46.16 | 47.14 | 44.80 | 45.01 | 45.01 | 1,880,203 |
| 21 June 2024 | 46.99 | 47.51 | 45.20 | 46.70 | 46.70 | 2,988,537 |
| 20 June 2024 | 46.81 | 48.75 | 46.64 | 47.51 | 47.51 | 3,656,975 |
| 19 June 2024 | 51.00 | 52.00 | 45.51 | 47.01 | 47.01 | 6,522,685 |
| 18 June 2024 | 50.90 | 52.20 | 49.26 | 51.00 | 51.00 | 3,204,402 |
| 17 June 2024 | 46.08 | 53.88 | 45.99 | 50.85 | 50.85 | 4,748,345 |
| 14 June 2024 | 46.10 | 48.33 | 45.81 | 46.32 | 46.32 | 3,751,368 |
| 13 June 2024 | 44.97 | 51.00 | 44.20 | 46.98 | 46.98 | 5,318,441 |
| 12 June 2024 | 43.80 | 43.80 | 42.36 | 43.40 | 43.40 | 1,294,273 |
| 11 June 2024 | 40.40 | 44.30 | 39.84 | 43.67 | 43.67 | 2,577,312 |
| 07 June 2024 | 41.60 | 41.66 | 39.33 | 40.40 | 40.40 | 1,549,335 |
| 06 June 2024 | 41.25 | 42.47 | 40.89 | 41.17 | 41.17 | 1,542,714 |
| 05 June 2024 | 40.76 | 43.30 | 40.51 | 41.25 | 41.25 | 1,536,884 |
| 04 June 2024 | 42.00 | 42.27 | 40.80 | 41.16 | 41.16 | 1,488,064 |
| 03 June 2024 | 42.33 | 43.78 | 41.11 | 41.90 | 41.90 | 3,123,958 |
| 31 May 2024 | 39.70 | 42.35 | 39.10 | 41.90 | 41.90 | 2,883,409 |
| 30 May 2024 | 39.26 | 40.43 | 38.30 | 39.72 | 39.72 | 1,693,542 |
| 29 May 2024 | 39.95 | 40.50 | 38.80 | 39.16 | 39.16 | 1,840,528 |
| 28 May 2024 | 41.52 | 41.77 | 39.90 | 40.22 | 40.22 | 2,617,233 |
| 27 May 2024 | 39.16 | 42.40 | 38.33 | 41.82 | 41.82 | 4,077,307 |
| 24 May 2024 | 43.80 | 43.80 | 40.00 | 40.20 | 40.20 | 6,368,796 |
| 23 May 2024 | 37.85 | 40.47 | 37.02 | 40.25 | 40.25 | 4,200,775 |
| 22 May 2024 | 35.93 | 37.08 | 35.66 | 36.80 | 36.80 | 1,320,912 |
| 21 May 2024 | 36.70 | 37.20 | 35.60 | 36.28 | 36.28 | 1,632,556 |
| 20 May 2024 | 36.75 | 37.80 | 36.22 | 36.86 | 36.86 | 2,040,785 |
| 17 May 2024 | 35.97 | 36.47 | 35.00 | 36.36 | 36.36 | 1,415,422 |
| 16 May 2024 | 34.02 | 36.88 | 34.02 | 35.75 | 35.75 | 2,793,583 |
| 15 May 2024 | 32.91 | 35.13 | 32.32 | 33.80 | 33.80 | 2,411,761 |
| 14 May 2024 | 33.81 | 34.14 | 32.71 | 32.91 | 32.91 | 1,987,967 |
| 13 May 2024 | 35.23 | 35.46 | 32.85 | 33.20 | 33.20 | 4,472,948 |
| 10 May 2024 | 38.82 | 38.82 | 34.78 | 35.24 | 35.24 | 3,769,631 |
| 09 May 2024 | 39.03 | 39.20 | 38.20 | 38.70 | 38.70 | 1,215,577 |
| 08 May 2024 | 39.50 | 40.05 | 38.60 | 38.70 | 38.70 | 1,247,948 |
| 07 May 2024 | 38.19 | 40.50 | 37.81 | 39.87 | 39.87 | 2,267,583 |
| 06 May 2024 | 38.90 | 39.10 | 37.25 | 38.10 | 38.10 | 1,869,373 |
| 30 Apr 2024 | 39.27 | 39.27 | 37.50 | 38.35 | 38.35 | 1,756,263 |
| 29 Apr 2024 | 37.17 | 39.44 | 37.05 | 38.99 | 38.99 | 3,111,147 |
| 26 Apr 2024 | 34.90 | 38.03 | 34.90 | 37.04 | 37.04 | 3,244,841 |
| 25 Apr 2024 | 31.30 | 35.79 | 31.30 | 35.21 | 35.21 | 4,544,493 |
| 24 Apr 2024 | 31.50 | 33.18 | 30.61 | 32.95 | 32.95 | 2,531,739 |
| 23 Apr 2024 | 30.59 | 31.17 | 30.24 | 31.05 | 31.05 | 981,223 |
| 22 Apr 2024 | 29.75 | 31.10 | 29.13 | 30.62 | 30.62 | 1,595,406 |
| 19 Apr 2024 | 31.00 | 31.54 | 30.25 | 30.40 | 30.40 | 1,307,224 |
| 18 Apr 2024 | 31.90 | 32.57 | 31.12 | 31.56 | 31.56 | 1,993,108 |
| 17 Apr 2024 | 29.94 | 32.46 | 29.80 | 32.35 | 32.35 | 2,948,982 |
| 16 Apr 2024 | 31.00 | 31.42 | 29.30 | 29.40 | 29.40 | 2,043,478 |
| 15 Apr 2024 | 32.49 | 32.95 | 30.53 | 31.28 | 31.28 | 2,173,840 |
| 12 Apr 2024 | 32.70 | 33.30 | 32.28 | 32.45 | 32.45 | 1,510,497 |
| 11 Apr 2024 | 33.48 | 34.00 | 32.51 | 32.70 | 32.70 | 2,146,784 |
| 10 Apr 2024 | 34.28 | 34.35 | 33.03 | 33.48 | 33.48 | 1,164,065 |
| 09 Apr 2024 | 35.16 | 35.34 | 33.91 | 34.42 | 34.42 | 1,756,443 |
| 08 Apr 2024 | 35.55 | 36.44 | 35.16 | 35.16 | 35.16 | 1,362,486 |
| 03 Apr 2024 | 36.99 | 37.07 | 35.65 | 35.74 | 35.74 | 1,365,091 |
| 02 Apr 2024 | 37.35 | 37.43 | 36.24 | 37.15 | 37.15 | 1,382,363 |
| 01 Apr 2024 | 37.90 | 39.11 | 37.10 | 37.26 | 37.26 | 2,170,485 |
| 29 Mar 2024 | 37.90 | 38.60 | 36.58 | 38.12 | 38.12 | 1,237,375 |
| 28 Mar 2024 | 36.68 | 38.28 | 36.38 | 37.66 | 37.66 | 1,292,556 |
| 27 Mar 2024 | 38.33 | 38.78 | 36.66 | 36.66 | 36.66 | 1,615,565 |
| 26 Mar 2024 | 38.88 | 39.62 | 38.33 | 38.54 | 38.54 | 1,437,130 |
| 25 Mar 2024 | 40.78 | 41.60 | 39.01 | 39.12 | 39.12 | 1,682,378 |
| 22 Mar 2024 | 41.47 | 42.49 | 40.35 | 40.84 | 40.84 | 1,737,949 |
| 21 Mar 2024 | 42.76 | 43.17 | 41.30 | 41.47 | 41.47 | 1,879,870 |
| 20 Mar 2024 | 42.10 | 43.19 | 41.67 | 42.76 | 42.76 | 2,169,485 |
| 19 Mar 2024 | 42.10 | 43.00 | 40.90 | 42.24 | 42.24 | 3,247,676 |
| 18 Mar 2024 | 42.38 | 43.29 | 41.20 | 43.25 | 43.25 | 3,786,092 |
| 15 Mar 2024 | 39.87 | 42.65 | 38.80 | 42.34 | 42.34 | 4,134,116 |
| 14 Mar 2024 | 40.01 | 40.80 | 38.80 | 39.75 | 39.75 | 3,655,858 |
| 13 Mar 2024 | 40.46 | 42.28 | 40.22 | 41.20 | 41.20 | 2,094,956 |
| 12 Mar 2024 | 41.17 | 41.76 | 39.70 | 40.17 | 40.17 | 2,124,149 |
| 11 Mar 2024 | 39.47 | 41.41 | 38.46 | 41.21 | 41.21 | 2,308,415 |
| 08 Mar 2024 | 39.60 | 40.55 | 39.09 | 39.92 | 39.92 | 1,958,044 |
| 07 Mar 2024 | 42.02 | 42.50 | 39.16 | 40.20 | 40.20 | 3,095,140 |
| 06 Mar 2024 | 40.13 | 41.87 | 39.72 | 41.81 | 41.81 | 2,901,155 |
| 05 Mar 2024 | 42.51 | 43.21 | 40.33 | 40.80 | 40.80 | 3,404,100 |
| 04 Mar 2024 | 41.81 | 45.28 | 41.00 | 43.48 | 43.48 | 4,110,410 |
| 01 Mar 2024 | 39.43 | 41.74 | 39.32 | 41.05 | 41.05 | 2,498,075 |
| 29 Feb 2024 | 37.01 | 40.57 | 37.01 | 39.40 | 39.40 | 2,651,444 |
| 28 Feb 2024 | 41.40 | 42.10 | 37.05 | 37.38 | 37.38 | 3,331,278 |
| 27 Feb 2024 | 38.50 | 42.48 | 38.11 | 41.94 | 41.94 | 3,866,452 |
| 26 Feb 2024 | 36.45 | 40.40 | 36.10 | 39.15 | 39.15 | 3,621,381 |
| 23 Feb 2024 | 36.44 | 36.83 | 35.22 | 36.63 | 36.63 | 2,286,685 |
| 22 Feb 2024 | 33.96 | 36.98 | 33.88 | 35.88 | 35.88 | 3,805,145 |
| 21 Feb 2024 | 33.50 | 34.43 | 32.80 | 33.50 | 33.50 | 2,390,798 |
| 20 Feb 2024 | 34.95 | 34.95 | 32.50 | 33.49 | 33.49 | 2,687,957 |
| 19 Feb 2024 | 33.50 | 35.46 | 32.64 | 35.00 | 35.00 | 3,964,495 |
| 08 Feb 2024 | 30.21 | 32.32 | 27.07 | 31.95 | 31.95 | 4,157,678 |
| 07 Feb 2024 | 29.86 | 32.18 | 29.20 | 30.00 | 30.00 | 3,369,777 |
| 06 Feb 2024 | 28.11 | 30.38 | 27.04 | 29.67 | 29.67 | 3,302,195 |
| 05 Feb 2024 | 31.00 | 31.59 | 27.78 | 28.96 | 28.96 | 2,273,755 |
| 02 Feb 2024 | 33.77 | 34.79 | 30.53 | 31.72 | 31.72 | 1,762,236 |
| 01 Feb 2024 | 33.50 | 34.98 | 33.01 | 33.86 | 33.86 | 1,604,221 |
| 31 Jan 2024 | 35.33 | 36.00 | 33.70 | 33.70 | 33.70 | 1,772,733 |
| 30 Jan 2024 | 36.94 | 37.59 | 36.00 | 36.09 | 36.09 | 1,105,043 |
| 29 Jan 2024 | 39.03 | 39.48 | 37.34 | 37.48 | 37.48 | 1,511,239 |
| 26 Jan 2024 | 39.90 | 40.38 | 38.20 | 38.33 | 38.33 | 1,972,462 |
| 25 Jan 2024 | 39.00 | 40.59 | 37.81 | 40.06 | 40.06 | 1,932,773 |
| 24 Jan 2024 | 38.44 | 39.30 | 36.36 | 38.95 | 38.95 | 3,536,188 |
| 23 Jan 2024 | 39.56 | 41.01 | 39.02 | 39.58 | 39.58 | 2,403,745 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.