ShenZhen Consys Science&Technology Co., Ltd. (688788.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 26.60 | 27.87 | 26.04 | 27.02 | 27.02 | 859,879 |
| 23 May 2024 | 26.78 | 27.11 | 26.29 | 26.41 | 26.41 | 418,017 |
| 22 May 2024 | 26.66 | 26.85 | 26.30 | 26.67 | 26.67 | 370,776 |
| 21 May 2024 | 27.24 | 27.24 | 26.46 | 26.60 | 26.60 | 425,170 |
| 20 May 2024 | 27.27 | 27.72 | 27.00 | 27.21 | 27.21 | 509,936 |
| 17 May 2024 | 26.98 | 27.28 | 26.66 | 27.15 | 27.15 | 488,171 |
| 16 May 2024 | 26.68 | 27.09 | 26.59 | 26.73 | 26.73 | 328,346 |
| 15 May 2024 | 26.45 | 27.18 | 26.27 | 26.45 | 26.45 | 399,685 |
| 14 May 2024 | 26.66 | 27.25 | 26.66 | 26.77 | 26.77 | 431,824 |
| 13 May 2024 | 28.24 | 28.24 | 26.69 | 26.77 | 26.77 | 604,818 |
| 10 May 2024 | 29.08 | 29.37 | 28.27 | 28.32 | 28.32 | 456,884 |
| 09 May 2024 | 28.88 | 29.29 | 28.80 | 28.95 | 28.95 | 640,509 |
| 08 May 2024 | 29.64 | 29.88 | 28.72 | 28.84 | 28.84 | 577,285 |
| 07 May 2024 | 28.93 | 29.68 | 28.93 | 29.43 | 29.43 | 598,661 |
| 06 May 2024 | 29.00 | 29.40 | 28.50 | 29.15 | 29.15 | 943,091 |
| 30 Apr 2024 | 29.36 | 29.56 | 28.50 | 28.81 | 28.81 | 511,114 |
| 29 Apr 2024 | 28.86 | 29.36 | 28.57 | 29.14 | 29.14 | 815,978 |
| 26 Apr 2024 | 27.61 | 29.38 | 27.30 | 28.88 | 28.88 | 980,222 |
| 25 Apr 2024 | 28.65 | 28.87 | 28.00 | 28.10 | 28.10 | 693,349 |
| 24 Apr 2024 | 28.28 | 29.50 | 28.00 | 28.86 | 28.86 | 1,186,087 |
| 23 Apr 2024 | 27.63 | 30.36 | 27.26 | 28.54 | 28.54 | 1,552,763 |
| 22 Apr 2024 | 26.10 | 28.73 | 25.77 | 28.12 | 28.12 | 1,433,750 |
| 19 Apr 2024 | 25.50 | 25.59 | 24.65 | 25.05 | 25.05 | 492,732 |
| 18 Apr 2024 | 24.88 | 26.00 | 24.40 | 25.49 | 25.49 | 678,793 |
| 17 Apr 2024 | 23.90 | 25.32 | 23.71 | 24.86 | 24.86 | 498,348 |
| 16 Apr 2024 | 25.22 | 25.63 | 23.70 | 23.90 | 23.90 | 954,961 |
| 15 Apr 2024 | 27.29 | 27.86 | 25.20 | 25.56 | 25.56 | 846,507 |
| 12 Apr 2024 | 27.25 | 28.30 | 27.08 | 27.15 | 27.15 | 313,813 |
| 11 Apr 2024 | 27.97 | 28.47 | 27.31 | 27.37 | 27.37 | 359,484 |
| 10 Apr 2024 | 28.90 | 28.90 | 27.86 | 28.03 | 28.03 | 319,765 |
| 09 Apr 2024 | 27.53 | 28.99 | 27.53 | 28.90 | 28.90 | 357,424 |
| 08 Apr 2024 | 29.29 | 29.30 | 27.70 | 27.78 | 27.78 | 426,116 |
| 03 Apr 2024 | 29.97 | 30.24 | 28.70 | 29.22 | 29.22 | 472,265 |
| 02 Apr 2024 | 29.99 | 30.05 | 29.31 | 29.60 | 29.60 | 329,234 |
| 01 Apr 2024 | 29.11 | 30.12 | 29.11 | 29.99 | 29.99 | 341,470 |
| 29 Mar 2024 | 28.78 | 29.27 | 28.30 | 29.23 | 29.23 | 168,750 |
| 28 Mar 2024 | 27.50 | 29.08 | 27.45 | 28.67 | 28.67 | 494,296 |
| 27 Mar 2024 | 29.11 | 29.11 | 27.30 | 27.50 | 27.50 | 693,351 |
| 26 Mar 2024 | 29.11 | 29.68 | 28.66 | 29.12 | 29.12 | 442,958 |
| 25 Mar 2024 | 30.42 | 30.54 | 28.99 | 29.03 | 29.03 | 410,386 |
| 22 Mar 2024 | 31.45 | 31.87 | 30.40 | 30.42 | 30.42 | 589,749 |
| 21 Mar 2024 | 31.00 | 31.67 | 30.60 | 31.38 | 31.38 | 560,664 |
| 20 Mar 2024 | 30.57 | 31.30 | 30.25 | 31.03 | 31.03 | 469,034 |
| 19 Mar 2024 | 30.36 | 30.78 | 29.95 | 30.61 | 30.61 | 624,903 |
| 18 Mar 2024 | 29.47 | 30.63 | 29.43 | 30.39 | 30.39 | 776,107 |
| 15 Mar 2024 | 28.50 | 29.46 | 28.33 | 29.40 | 29.40 | 554,502 |
| 14 Mar 2024 | 29.23 | 29.49 | 28.12 | 28.50 | 28.50 | 594,694 |
| 13 Mar 2024 | 29.36 | 29.93 | 29.16 | 29.44 | 29.44 | 764,289 |
| 12 Mar 2024 | 28.33 | 29.54 | 28.30 | 29.32 | 29.32 | 859,400 |
| 11 Mar 2024 | 28.18 | 28.48 | 27.70 | 28.34 | 28.34 | 495,678 |
| 08 Mar 2024 | 27.85 | 28.56 | 27.51 | 28.18 | 28.18 | 571,219 |
| 07 Mar 2024 | 27.70 | 28.88 | 27.64 | 27.69 | 27.69 | 859,672 |
| 06 Mar 2024 | 27.75 | 28.23 | 27.22 | 27.73 | 27.73 | 413,183 |
| 05 Mar 2024 | 27.88 | 28.28 | 27.50 | 27.69 | 27.69 | 625,714 |
| 04 Mar 2024 | 28.72 | 28.72 | 27.67 | 27.92 | 27.92 | 520,796 |
| 01 Mar 2024 | 27.96 | 28.90 | 27.96 | 28.33 | 28.33 | 927,692 |
| 29 Feb 2024 | 26.40 | 28.00 | 26.40 | 27.71 | 27.71 | 722,234 |
| 28 Feb 2024 | 29.77 | 30.87 | 26.71 | 26.75 | 26.75 | 1,357,410 |
| 27 Feb 2024 | 28.26 | 29.97 | 28.09 | 29.77 | 29.77 | 507,882 |
| 26 Feb 2024 | 28.60 | 29.14 | 27.83 | 28.55 | 28.55 | 604,102 |
| 23 Feb 2024 | 27.00 | 28.99 | 26.69 | 28.88 | 28.88 | 832,459 |
| 22 Feb 2024 | 26.51 | 27.19 | 26.04 | 26.90 | 26.90 | 399,360 |
| 21 Feb 2024 | 26.00 | 27.17 | 25.41 | 26.48 | 26.48 | 509,285 |
| 20 Feb 2024 | 26.03 | 26.36 | 25.27 | 26.06 | 26.06 | 446,398 |
| 19 Feb 2024 | 24.80 | 26.90 | 24.80 | 26.03 | 26.03 | 887,246 |
| 08 Feb 2024 | 21.53 | 24.45 | 21.50 | 24.21 | 24.21 | 1,074,266 |
| 07 Feb 2024 | 23.51 | 23.59 | 21.41 | 21.47 | 21.47 | 1,115,001 |
| 06 Feb 2024 | 23.80 | 24.60 | 22.01 | 23.66 | 23.66 | 1,071,042 |
| 05 Feb 2024 | 24.38 | 25.21 | 20.51 | 23.50 | 23.50 | 1,844,438 |
| 02 Feb 2024 | 26.71 | 27.18 | 24.22 | 25.00 | 25.00 | 857,065 |
| 01 Feb 2024 | 27.48 | 27.81 | 26.08 | 26.49 | 26.49 | 637,384 |
| 31 Jan 2024 | 29.12 | 29.49 | 27.40 | 27.62 | 27.62 | 710,314 |
| 30 Jan 2024 | 29.80 | 30.35 | 29.12 | 29.12 | 29.12 | 302,735 |
| 29 Jan 2024 | 30.98 | 30.98 | 29.83 | 29.94 | 29.94 | 438,908 |
| 26 Jan 2024 | 31.98 | 32.09 | 30.36 | 30.54 | 30.54 | 584,107 |
| 25 Jan 2024 | 29.30 | 32.27 | 28.91 | 31.98 | 31.98 | 861,974 |
| 24 Jan 2024 | 29.49 | 29.67 | 28.18 | 29.28 | 29.28 | 535,763 |
| 23 Jan 2024 | 29.67 | 29.67 | 28.62 | 29.19 | 29.19 | 638,324 |
| 22 Jan 2024 | 32.33 | 32.42 | 29.60 | 29.67 | 29.67 | 582,386 |
| 19 Jan 2024 | 32.57 | 33.10 | 32.04 | 32.13 | 32.13 | 346,594 |
| 18 Jan 2024 | 32.88 | 33.29 | 31.87 | 32.56 | 32.56 | 566,745 |
| 17 Jan 2024 | 34.31 | 34.34 | 32.90 | 32.90 | 32.90 | 642,039 |
| 16 Jan 2024 | 35.52 | 35.53 | 33.62 | 34.49 | 34.49 | 878,830 |
| 15 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 12 Jan 2024 | 36.49 | 36.65 | 35.75 | 35.79 | 35.79 | 397,336 |
| 11 Jan 2024 | 35.78 | 36.73 | 35.58 | 36.61 | 36.61 | 418,434 |
| 10 Jan 2024 | 36.73 | 36.73 | 35.50 | 35.66 | 35.66 | 377,900 |
| 09 Jan 2024 | 36.10 | 36.69 | 35.80 | 36.53 | 36.53 | 394,977 |
| 08 Jan 2024 | 36.63 | 37.08 | 35.79 | 35.80 | 35.80 | 532,441 |
| 05 Jan 2024 | 37.80 | 38.39 | 36.90 | 37.04 | 37.04 | 326,591 |
| 04 Jan 2024 | 38.41 | 38.41 | 37.62 | 37.90 | 37.90 | 279,800 |
| 03 Jan 2024 | 38.76 | 39.20 | 38.17 | 38.41 | 38.41 | 360,971 |
| 02 Jan 2024 | 38.88 | 39.64 | 38.45 | 39.08 | 39.08 | 590,964 |
| 29 Dec 2023 | 37.66 | 38.76 | 37.54 | 38.68 | 38.68 | 399,392 |
| 28 Dec 2023 | 36.75 | 37.85 | 36.40 | 37.71 | 37.71 | 351,220 |
| 27 Dec 2023 | 36.15 | 36.85 | 36.14 | 36.84 | 36.84 | 263,237 |
| 26 Dec 2023 | 37.59 | 37.59 | 35.60 | 36.14 | 36.14 | 537,700 |
| 25 Dec 2023 | 36.98 | 37.86 | 36.93 | 37.20 | 37.20 | 230,291 |
| 22 Dec 2023 | 37.85 | 37.96 | 36.85 | 37.04 | 37.04 | 379,810 |
| 21 Dec 2023 | 37.29 | 37.92 | 36.49 | 37.62 | 37.62 | 466,719 |
| *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.