Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

China Chippacking Technology Co.,Ltd. (688216.SS)

18.15
+0.65
+(3.71%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202517.8018.3717.4618.1518.151,248,629
Apr 29, 202517.0117.9517.0017.5017.501,116,137
Apr 28, 202517.2617.5216.8817.2817.28886,938
Apr 25, 202517.7017.9117.4117.6117.61584,672
Apr 24, 202517.9318.1717.4817.6717.67935,724
Apr 23, 202518.0918.2217.9218.0718.07699,943
Apr 22, 202517.7818.1217.6718.0018.001,046,191
Apr 21, 202517.6617.9117.2017.8717.87852,112
Apr 18, 202517.4517.7417.2117.5017.50773,321
Apr 17, 202517.3918.1017.3217.5817.581,018,318
Apr 16, 202517.9818.1017.1017.4017.401,099,678
Apr 15, 202518.2318.5917.7517.8717.871,054,445
Apr 14, 202518.1018.4718.0018.1718.171,778,670
Apr 11, 202517.0018.2016.9517.7117.712,042,719
Apr 10, 202517.0017.5616.8017.0017.001,695,724
Apr 9, 202515.8716.6214.6516.4616.462,121,387
Apr 8, 202515.9016.3015.1015.6015.601,994,868
Apr 7, 202517.4819.0115.2115.2915.293,128,214
Apr 3, 202519.0019.4918.6919.0119.011,212,044
Apr 2, 202519.4219.5519.1019.1919.19548,049
Apr 1, 202519.1719.7318.9719.2719.271,065,113
Mar 31, 202519.4019.4018.6418.9818.981,052,866
Mar 28, 202519.7020.2519.1619.1919.19971,208
Mar 27, 202519.2920.1019.0019.8419.841,609,885
Mar 26, 202519.4919.7719.0219.4619.46920,825
Mar 25, 202519.2419.6018.9219.1819.181,191,692
Mar 24, 202520.0520.0518.9219.3619.361,754,379
Mar 21, 202520.9320.9319.8519.8919.891,976,103
Mar 20, 202521.0221.1520.6020.8120.81762,262
Mar 19, 202521.6521.6520.7920.9020.901,020,636
Mar 18, 202521.1721.7921.1121.4221.421,137,836
Mar 17, 202521.4421.5020.8321.1721.171,262,536
Mar 14, 202520.8821.4120.6821.1421.141,239,687
Mar 13, 202521.5221.6520.6420.8820.881,364,779
Mar 12, 202521.7122.3021.5421.6821.681,489,371
Mar 11, 202521.6021.9021.1721.7121.711,808,433
Mar 10, 202521.9422.3021.4021.6721.671,228,933
Mar 7, 202522.5722.5721.6721.8821.881,454,397
Mar 6, 202522.1322.6922.0322.4522.451,807,526
Mar 5, 202522.2222.5821.4621.8721.871,340,736
Mar 4, 202521.1522.1921.0722.0722.071,520,219
Mar 3, 202521.6721.9621.2921.4821.481,654,834
Feb 28, 202522.8122.9721.6221.6521.651,788,620
Feb 27, 202522.8823.3022.1822.8222.822,225,825
Feb 26, 202523.1823.1822.6622.9222.922,205,366
Feb 25, 202522.1923.1922.0622.9122.912,377,782
Feb 24, 202522.8223.0022.0122.4622.461,831,282
Feb 21, 202522.0022.9021.8022.6522.651,685,780
Feb 20, 202521.9322.4921.7922.1922.192,137,747
Feb 19, 202521.1521.8320.8521.8021.801,556,115
Feb 18, 202522.3822.3821.0121.1521.151,372,048
Feb 17, 202521.8722.1321.4021.9221.921,364,805
Feb 14, 202521.5221.8321.2721.6021.601,147,998
Feb 13, 202522.5022.6521.5321.5821.581,540,096
Feb 12, 202521.6522.1821.4022.1422.141,897,420
Feb 11, 202522.2522.3021.5321.7321.731,329,104
Feb 10, 202521.8322.1121.4522.0722.071,833,558
Feb 7, 202522.1222.5021.5621.8321.831,866,315
Feb 6, 202520.9922.5020.8222.1322.132,395,701
Feb 5, 202520.4921.2020.4920.9420.941,220,180
Jan 27, 202521.0021.0120.2220.2820.28930,471
Jan 24, 202520.6620.7820.1120.7420.74946,455
Jan 23, 202520.3820.8720.1120.2720.271,256,446
Jan 22, 202520.2120.2919.8220.1020.10927,466
Jan 21, 202520.2620.3519.7120.2220.22824,537
Jan 20, 202519.4520.2119.4519.9919.991,107,417
Jan 17, 202519.7720.4919.4320.1520.151,240,952
Jan 16, 202519.8820.3519.6019.7519.751,006,364
Jan 15, 202520.3320.6219.8219.9119.91853,749
Jan 14, 202519.2820.2419.1620.2220.221,229,291
Jan 13, 202518.8419.2718.2719.0919.091,251,834
Jan 10, 202519.8020.3819.0419.0419.041,156,918
Jan 9, 202520.3020.4419.6819.7319.731,292,923
Jan 8, 202519.9720.3419.1020.0020.001,705,194
Jan 7, 202518.9019.9518.9019.8819.881,309,117
Jan 6, 202519.1819.5018.3418.9818.981,160,323
Jan 3, 202520.4920.6819.2119.2119.211,514,242
Jan 2, 202521.7621.7620.2020.4920.491,838,901
Dec 31, 202423.2223.7221.7821.7821.781,732,746
Dec 30, 202423.4723.7322.4623.1223.121,512,978
Dec 27, 202424.2624.5023.4023.4023.402,191,041
Dec 26, 202423.2525.3022.8824.2124.213,481,041
Dec 25, 202423.5423.7222.4423.1323.132,589,837
Dec 24, 202424.1824.3822.5923.6923.691,816,832
Dec 23, 202425.1125.3023.2323.4023.402,610,947
Dec 20, 202423.4825.6623.3224.9724.973,398,467
Dec 19, 202423.2623.6622.7023.3623.361,819,054
Dec 18, 202423.0223.5522.3323.3523.352,264,185
Dec 17, 202424.0224.7022.6322.6722.672,107,710
Dec 16, 202424.6525.0523.7924.0224.022,151,426
Dec 13, 202425.0225.6024.6024.6224.622,610,184
Dec 12, 202425.2025.6324.4625.0225.022,632,311
Dec 11, 202425.6026.5024.9325.2425.243,787,181
Dec 10, 202426.9027.4325.4625.6025.604,353,853
Dec 9, 202425.8726.4424.3025.5525.554,994,032
Dec 6, 202423.0127.7123.0125.4025.406,889,427
Dec 5, 202422.6923.1422.5623.0923.091,513,998
Dec 4, 202424.3924.5822.5322.8022.802,046,705
Dec 3, 202422.7023.1822.7023.0123.011,261,402
Dec 2, 202422.2822.8022.0122.7722.771,346,571
Nov 29, 202422.0622.9021.5722.2522.251,493,940
Nov 28, 202422.2022.5421.8221.9521.951,509,322
Nov 27, 202421.9922.0820.7622.0722.072,159,366
Nov 26, 202421.8822.6221.5522.0322.032,172,456
Nov 25, 202421.6622.0121.0421.9021.902,030,730
Nov 22, 202422.8622.9421.5021.5621.562,137,106
Nov 21, 202422.7123.1422.2322.6022.601,602,144
Nov 20, 202422.6022.7822.1322.6122.612,195,825
Nov 19, 202421.9622.7021.6122.5922.592,409,614
Nov 18, 202423.2323.3321.7121.9621.961,917,283
Nov 15, 202424.2024.6322.8422.9722.972,321,711
Nov 14, 202425.6526.0924.4024.5124.512,056,184
Nov 13, 202425.0626.1024.9225.7425.742,453,097
Nov 12, 202426.1726.6025.1025.2525.253,144,813
Nov 11, 202424.6626.9024.6226.3326.334,120,600
Nov 8, 202423.5025.3623.4324.6024.603,973,072
Nov 7, 202422.6824.6022.0023.7123.713,474,249
Nov 6, 202422.3022.9021.7522.9022.902,819,702
Nov 5, 202421.2622.4920.7822.2822.282,192,939
Nov 4, 202421.0121.6520.7421.2021.201,954,507
Nov 1, 202422.5422.6220.7620.9320.932,323,457
Oct 31, 202421.5322.6621.4822.5022.501,834,895
Oct 30, 202422.3922.4921.2221.4621.462,271,893
Oct 29, 202423.1423.3122.1922.1922.192,815,178
Oct 28, 202422.9223.4822.8223.4123.412,397,215
Oct 25, 202423.1623.7422.7223.0623.063,211,118
Oct 24, 202421.7723.6821.3222.7222.723,688,345
Oct 23, 202422.0122.5021.7021.7721.772,057,334
Oct 22, 202422.3322.3321.5522.0222.022,648,562
Oct 21, 202421.7722.9221.4622.3322.334,425,002
Oct 18, 202420.0021.8819.7221.4521.453,918,941
Oct 17, 202419.7020.3519.6819.8119.812,223,463
Oct 16, 202419.5219.9919.1319.5019.502,192,895
Oct 15, 202420.0520.5119.5819.6519.652,048,190
Oct 14, 202419.2620.2518.8220.0520.053,033,833
Oct 11, 202421.4021.5918.8419.1919.194,124,325
Oct 10, 202421.3122.4120.6821.3521.353,203,228
Oct 9, 202421.9023.4220.3421.0721.075,633,464
Oct 8, 202423.6823.6821.0023.6823.686,822,555
Sep 30, 202417.3419.9417.3419.7319.734,872,021
Sep 27, 202416.8017.1516.4916.9016.901,414,432
Sep 26, 202415.4016.2715.4016.2516.251,777,906
Sep 25, 202415.1715.7415.1615.4115.411,366,888
Sep 24, 202414.3815.2314.3815.1815.181,652,420
Sep 23, 202414.3114.7514.1314.4614.46790,384
Sep 20, 202414.6014.9314.2314.4314.431,336,286
Sep 19, 202414.6714.7014.0014.4014.401,126,429
Sep 18, 202414.6014.7513.9714.1514.151,538,116
Sep 13, 202415.2415.2514.4214.5414.541,666,355
Sep 12, 202415.4915.5214.9114.9414.941,662,205
Sep 11, 202415.3715.5615.2515.3315.33652,782
Sep 10, 202415.6015.6715.1615.4815.48763,038
Sep 9, 202415.2815.6215.1115.3615.36936,625
Sep 6, 202416.0916.0915.3215.3615.361,207,656
Sep 5, 202415.9516.1215.7115.8415.84668,579
Sep 4, 202415.8116.1015.5515.8215.82852,122
Sep 3, 202415.7716.4515.7716.0016.00885,692
Sep 2, 202416.5116.6915.8015.8415.841,188,969
Aug 30, 202416.0816.8616.0816.5116.511,067,339
Aug 29, 202415.7116.3315.7116.2016.20701,776
Aug 28, 202415.8416.3015.6816.0016.00614,030
Aug 27, 202416.6216.6215.8215.8415.84959,146
Aug 26, 202416.0516.6515.8816.5716.571,246,802
Aug 23, 202416.0616.4415.7016.1016.101,111,589
Aug 22, 202416.3416.4916.0216.0416.04861,613
Aug 21, 202416.1516.5015.8516.3316.33937,500
Aug 20, 202416.2416.5816.1416.2016.201,052,537
Aug 19, 202417.4917.4916.2516.2916.291,980,929
Aug 16, 202416.6517.6716.5017.3617.362,315,145
Aug 15, 202415.8016.7015.8016.5516.551,556,973
Aug 14, 202416.0716.1715.8615.9815.981,037,310
Aug 13, 202415.5015.8315.4415.8315.831,061,646
Aug 12, 202415.7015.9015.3015.5215.521,127,946
Aug 9, 202416.2416.3215.7215.7315.731,159,430
Aug 8, 202416.2916.2915.5115.8315.831,895,709
Aug 7, 202416.0116.4015.7016.0516.051,416,085
Aug 6, 202415.9016.0015.5515.8115.811,338,833
Aug 5, 202416.6316.7815.5115.6115.612,861,769
Aug 2, 202417.6517.9416.8516.8716.872,403,382
Aug 1, 202417.7318.0917.5417.8917.892,449,446
Jul 31, 202416.8017.8916.6517.7917.792,101,985
Jul 30, 202416.3917.1016.2216.9316.931,712,203
Jul 29, 202416.6516.7516.3316.4516.452,212,446
Jul 26, 202416.5116.8816.3116.5916.591,997,548
Jul 25, 202416.8116.9916.2616.5816.582,165,845
Jul 24, 202417.5017.7616.9017.0117.012,702,925
Jul 23, 202418.4118.4117.4017.5017.502,883,896
Jul 22, 202418.6218.7818.1818.3818.383,848,929
Jul 19, 202417.2018.5516.8418.3018.304,485,145
Jul 18, 202417.2017.4516.4017.0517.052,709,043
Jul 17, 202418.0218.3617.4517.5217.522,384,557
Jul 16, 202417.3118.0517.3117.9417.942,866,098
Jul 15, 202417.9018.4917.4017.4017.402,804,520
Jul 12, 202417.8617.9717.4517.7517.752,096,280
Jul 11, 202417.7018.0517.2717.9017.903,076,110
Jul 10, 202417.4217.6717.1117.2217.222,928,806
Jul 9, 202416.5317.6216.5217.5117.514,163,856
Jul 8, 202416.8617.8316.7016.7516.754,187,311
Jul 5, 202416.5216.5216.5216.5216.52-
Jul 4, 202417.2017.4516.4916.5216.523,217,613
Jul 3, 202416.7517.9816.4517.2417.245,332,234
Jul 2, 202417.0017.1516.5816.6716.673,263,087
Jul 1, 202417.9217.9916.6016.9616.964,798,254
Jun 28, 202417.9618.3517.5817.8417.844,207,065
Jun 27, 202418.0018.9417.7017.8017.806,130,018
Jun 26, 202418.0118.6317.3218.3518.356,521,058
Jun 25, 202419.0119.3817.6718.0318.037,584,125
Jun 24, 202421.5021.5019.1419.3619.3610,966,739
Jun 21, 202427.8327.8322.6822.7722.7714,568,024
Jun 20, 202424.9224.9224.8824.9224.925,150,182
Jun 19, 202417.3620.7716.9020.7720.775,090,216
Jun 18, 202417.2017.9517.0717.3117.312,177,630
Jun 17, 202417.0017.8216.7017.1717.173,248,137
Jun 14, 202417.8018.6517.2117.5117.514,443,473
Jun 13, 202415.9418.2515.8517.2117.214,198,634
Jun 12, 202415.6316.1715.5015.9015.901,129,949
Jun 11, 202414.5115.9014.5115.7015.701,622,268
Jun 7, 202414.8215.3914.4814.9414.941,163,011
Jun 6, 202415.4316.6614.3514.4714.471,630,121
Jun 5, 202415.4515.8215.1815.4615.461,119,666
Jun 4, 202416.5016.5115.2015.6115.612,359,753
Jun 3, 202416.6617.3016.4316.7216.721,690,923
May 31, 202416.2216.9716.1816.7216.721,359,407
May 30, 202415.9916.6615.6916.3516.351,292,198
May 29, 202415.8016.3715.5615.9915.991,122,230
May 28, 202415.9016.4915.5115.7015.701,600,964
May 27, 202415.5415.9714.7415.8215.822,155,694
May 24, 202416.2216.4115.8415.9915.99945,613
May 23, 202416.5616.6116.0616.3816.381,198,328
May 22, 202415.8516.7515.7916.5416.541,281,380
May 21, 202415.7016.0515.5615.8515.851,245,851
May 20, 202416.5116.6815.6815.7715.772,402,344
May 17, 202416.0716.6915.6416.5316.531,634,650
May 16, 202415.6116.2415.6115.8415.84806,915
May 15, 202415.6516.0015.3315.7315.73560,019
May 14, 202415.2815.8415.2015.6515.65909,164
May 13, 202415.7115.8415.1015.1815.18809,542
May 10, 202416.5616.6915.7915.8815.88587,169
May 9, 202416.5016.9216.4116.5616.56637,755
May 8, 202417.0517.2516.4116.4216.42760,999
May 7, 202416.7217.1016.4717.0017.00784,531
May 6, 202416.9517.0816.6116.7316.73766,071
Apr 30, 202416.8516.9816.3516.6516.65856,454

Related Tickers

AVGO Broadcom Inc.
197.33
+2.53%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
172.72
+3.62%
 
AMD Advanced Micro Devices, Inc.
96.65
-0.72%
 
NVDA NVIDIA Corporation
111.61
+2.47%