Shanghai - Delayed Quote CNY

C*Core Technology Co., Ltd. (688262.SS)

Compare
25.62
+0.17
+(0.67%)
As of 2:24:33 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 25.00 26.12 24.82 25.62 25.62 6,467,730
Jan 10, 2025 26.00 27.18 25.38 25.45 25.45 9,824,557
Jan 9, 2025 25.80 26.86 25.79 26.17 26.17 8,036,155
Jan 8, 2025 26.10 26.66 24.98 26.16 26.16 9,601,357
Jan 7, 2025 25.40 26.46 25.15 26.41 26.41 9,195,356
Jan 6, 2025 25.56 25.58 24.71 25.08 25.08 7,255,143
Jan 3, 2025 26.30 26.58 24.88 25.06 25.06 8,920,907
Jan 2, 2025 27.35 27.59 25.90 26.30 26.30 9,839,449
Dec 31, 2024 29.40 29.55 27.68 27.70 27.70 8,923,287
Dec 30, 2024 29.50 29.92 28.60 29.26 29.26 8,457,459
Dec 27, 2024 29.91 30.87 29.43 29.54 29.54 12,726,873
Dec 26, 2024 29.40 30.09 29.01 29.64 29.64 8,990,622
Dec 25, 2024 29.48 30.09 28.88 29.41 29.41 8,031,015
Dec 24, 2024 30.50 30.66 28.66 29.78 29.78 15,283,211
Dec 23, 2024 31.30 32.28 30.15 30.37 30.37 15,519,588
Dec 20, 2024 30.06 32.57 29.56 31.58 31.58 23,505,241
Dec 19, 2024 30.00 30.85 29.51 30.03 30.03 14,429,847
Dec 18, 2024 30.48 31.18 29.68 30.52 30.52 18,046,486
Dec 17, 2024 31.00 31.34 29.46 29.75 29.75 15,948,013
Dec 16, 2024 30.43 30.96 29.33 29.63 29.63 10,972,089
Dec 13, 2024 31.45 31.73 30.30 30.43 30.43 18,398,289
Dec 12, 2024 31.45 32.18 31.18 31.65 31.65 16,954,635
Dec 11, 2024 32.13 33.35 31.11 31.60 31.60 30,474,833
Dec 10, 2024 35.62 35.90 33.88 33.99 33.99 20,239,766
Dec 9, 2024 34.90 35.26 33.62 33.92 33.92 17,340,744
Dec 6, 2024 34.00 36.51 33.31 35.56 35.56 28,009,099
Dec 5, 2024 33.30 35.66 33.25 34.31 34.31 19,797,179
Dec 4, 2024 36.64 38.50 34.11 34.60 34.60 31,902,812
Dec 3, 2024 34.89 35.87 33.07 33.65 33.65 22,861,113
Dec 2, 2024 35.51 35.94 34.58 35.06 35.06 23,694,455
Nov 29, 2024 34.30 37.68 33.19 35.50 35.50 35,087,231
Nov 28, 2024 33.00 36.80 32.70 34.39 34.39 32,633,831
Nov 27, 2024 32.12 33.62 30.93 33.38 33.38 23,164,654
Nov 26, 2024 33.76 35.54 32.58 33.00 33.00 24,817,959
Nov 25, 2024 34.00 36.40 33.30 33.60 33.60 34,953,449
Nov 22, 2024 33.68 34.21 31.40 31.42 31.42 25,906,848
Nov 21, 2024 34.54 35.47 32.73 33.90 33.90 36,927,513
Nov 20, 2024 33.47 37.80 32.47 34.68 34.68 49,806,617
Nov 19, 2024 27.52 32.50 27.52 32.50 32.50 36,295,757
Nov 18, 2024 28.76 29.28 26.61 27.08 27.08 17,886,744
Nov 15, 2024 29.41 30.53 28.88 28.90 28.90 18,000,506
Nov 14, 2024 30.50 31.68 29.34 29.42 29.42 23,775,701
Nov 13, 2024 31.15 32.30 29.60 31.50 31.50 36,948,144
Nov 12, 2024 38.84 38.84 32.13 32.15 32.15 65,966,129
Nov 11, 2024 32.47 33.47 31.47 33.47 33.47 18,803,209
Nov 8, 2024 26.95 27.89 26.21 27.89 27.89 14,265,111
Nov 7, 2024 22.12 24.24 22.10 23.24 23.24 13,145,343
Nov 6, 2024 22.47 22.97 21.96 22.24 22.24 11,982,815
Nov 5, 2024 20.69 22.42 20.50 22.38 22.38 12,398,807
Nov 4, 2024 20.05 20.70 19.96 20.70 20.70 6,652,973
Nov 1, 2024 21.07 21.68 20.22 20.32 20.32 10,463,974
Oct 31, 2024 20.72 21.70 20.52 21.43 21.43 12,087,137
Oct 30, 2024 21.80 21.80 20.45 20.78 20.78 14,754,875
Oct 29, 2024 22.69 23.28 22.17 22.23 22.23 10,265,803
Oct 28, 2024 22.80 22.87 22.40 22.68 22.68 6,340,738
Oct 25, 2024 23.00 23.25 22.34 22.75 22.75 8,181,211
Oct 24, 2024 22.53 23.06 22.22 22.60 22.60 7,940,630
Oct 23, 2024 22.80 23.23 22.51 22.54 22.54 10,888,642
Oct 22, 2024 23.39 23.94 22.68 23.02 23.02 14,598,863
Oct 21, 2024 23.07 24.50 22.42 23.39 23.39 22,666,955
Oct 18, 2024 19.81 23.10 19.63 22.12 22.12 18,635,165
Oct 17, 2024 20.80 21.20 19.83 19.87 19.87 9,369,340
Oct 16, 2024 19.31 20.15 19.31 19.63 19.63 7,009,064
Oct 15, 2024 20.41 21.25 19.90 19.90 19.90 10,030,408
Oct 14, 2024 20.12 20.74 19.19 20.65 20.65 11,098,566
Oct 11, 2024 21.24 21.67 19.71 20.03 20.03 11,511,587
Oct 10, 2024 23.10 23.80 21.38 21.58 21.58 16,665,688
Oct 9, 2024 24.50 25.99 23.00 23.13 23.13 30,129,942
Oct 8, 2024 24.12 24.12 23.03 24.12 24.12 20,939,897
Sep 30, 2024 17.97 20.10 17.60 20.10 20.10 15,714,424
Sep 27, 2024 15.99 16.88 15.99 16.83 16.83 4,188,225
Sep 26, 2024 15.26 15.77 15.07 15.77 15.77 5,528,412
Sep 25, 2024 15.19 15.55 15.08 15.17 15.17 5,066,132
Sep 24, 2024 14.39 15.07 14.21 15.05 15.05 5,477,055
Sep 23, 2024 14.20 14.52 13.97 14.34 14.34 3,043,867
Sep 20, 2024 14.26 14.43 14.02 14.20 14.20 2,781,261
Sep 19, 2024 13.87 14.43 13.76 14.20 14.20 3,331,567
Sep 18, 2024 14.30 14.46 13.63 13.83 13.83 4,372,060
Sep 13, 2024 14.70 14.81 14.03 14.36 14.36 4,471,010
Sep 12, 2024 15.05 15.38 14.70 14.76 14.76 3,565,917
Sep 11, 2024 14.88 15.10 14.78 15.06 15.06 3,316,535
Sep 10, 2024 14.73 15.03 14.36 14.89 14.89 2,710,561
Sep 9, 2024 14.60 14.87 14.55 14.66 14.66 1,866,761
Sep 6, 2024 15.22 15.25 14.66 14.73 14.73 2,748,508
Sep 5, 2024 14.80 15.34 14.80 15.15 15.15 3,206,123
Sep 4, 2024 14.61 15.01 14.50 14.80 14.80 3,244,126
Sep 3, 2024 14.63 14.95 14.56 14.76 14.76 2,523,159
Sep 2, 2024 15.47 15.62 14.60 14.63 14.63 4,674,899
Aug 30, 2024 14.74 15.67 14.74 15.41 15.41 4,836,432
Aug 29, 2024 14.55 15.05 14.20 14.84 14.84 5,153,185
Aug 28, 2024 14.86 15.10 14.60 14.87 14.87 2,403,401
Aug 27, 2024 15.28 15.44 14.88 14.88 14.88 2,475,533
Aug 26, 2024 15.30 15.65 15.25 15.38 15.38 2,743,988
Aug 23, 2024 15.10 15.45 14.88 15.27 15.27 2,749,318
Aug 22, 2024 15.38 15.57 15.04 15.08 15.08 2,453,233
Aug 21, 2024 15.36 15.75 15.36 15.40 15.40 2,299,654
Aug 20, 2024 16.02 16.10 15.45 15.51 15.51 3,475,220
Aug 19, 2024 16.12 16.30 15.82 15.92 15.92 3,408,100
Aug 16, 2024 16.51 16.66 16.15 16.16 16.16 4,433,979
Aug 15, 2024 15.88 16.57 15.78 16.14 16.14 4,047,263
Aug 14, 2024 16.16 16.34 15.94 15.97 15.97 3,034,909
Aug 13, 2024 15.84 16.19 15.72 16.14 16.14 3,578,514
Aug 12, 2024 16.00 16.06 15.62 15.72 15.72 4,126,954
Aug 9, 2024 16.56 16.80 16.11 16.15 16.15 4,185,078
Aug 8, 2024 16.45 16.68 15.80 16.35 16.35 4,852,639
Aug 7, 2024 16.75 16.95 16.45 16.50 16.50 4,391,036
Aug 6, 2024 17.00 17.10 16.41 16.76 16.76 5,207,858
Aug 5, 2024 17.56 17.81 16.45 16.48 16.48 8,435,476
Aug 2, 2024 18.31 18.58 17.72 17.78 17.78 10,104,926
Aug 1, 2024 18.22 19.49 18.01 18.69 18.69 13,866,406
Jul 31, 2024 17.19 18.28 17.00 18.22 18.22 10,811,138
Jul 30, 2024 17.68 17.98 16.92 17.32 17.32 12,269,075
Jul 29, 2024 17.30 17.30 16.64 16.68 16.68 6,127,212
Jul 26, 2024 17.42 17.53 16.87 17.05 17.05 7,824,254
Jul 25, 2024 17.39 17.95 16.99 17.36 17.36 7,087,783
Jul 24, 2024 18.05 18.23 17.34 17.39 17.39 8,157,093
Jul 23, 2024 19.19 19.30 17.95 18.06 18.06 11,550,111
Jul 22, 2024 18.87 19.86 18.66 19.28 19.28 16,681,611
Jul 19, 2024 17.12 19.58 17.05 18.87 18.87 20,466,145
Jul 18, 2024 16.59 16.73 16.04 16.51 16.51 5,312,714
Jul 17, 2024 16.80 17.17 16.74 16.76 16.76 5,089,502
Jul 16, 2024 16.46 17.20 16.18 17.00 17.00 7,481,803
Jul 15, 2024 16.96 17.16 16.34 16.42 16.42 7,369,374
Jul 12, 2024 16.31 16.65 16.27 16.39 16.39 3,620,518
Jul 11, 2024 16.00 16.57 16.00 16.51 16.51 5,677,649
Jul 10, 2024 15.67 16.10 15.67 15.89 15.89 4,952,384
Jul 9, 2024 14.74 15.88 14.74 15.84 15.84 7,952,239
Jul 8, 2024 15.62 15.78 14.81 14.88 14.88 6,365,942
Jul 5, 2024 15.39 15.39 15.39 15.39 15.39 -
Jul 4, 2024 15.88 16.09 15.25 15.39 15.39 5,822,012
Jul 3, 2024 15.76 16.23 15.33 15.91 15.91 7,021,746
Jul 2, 2024 15.99 16.24 15.58 15.76 15.76 8,238,226
Jul 1, 2024 17.00 17.15 15.58 16.00 16.00 14,567,725
Jun 28, 2024 18.23 18.88 17.96 18.21 18.21 5,733,924
Jun 27, 2024 19.08 19.13 18.17 18.17 18.17 6,229,903
Jun 26, 2024 18.74 19.22 18.10 19.09 19.09 6,422,838
Jun 25, 2024 19.54 19.80 18.34 18.56 18.56 6,951,899
Jun 24, 2024 20.75 21.03 19.42 19.52 19.52 8,139,392
Jun 21, 2024 20.40 21.09 20.01 20.85 20.85 7,664,277
Jun 20, 2024 20.98 21.93 20.81 20.90 20.90 12,035,347
Jun 19, 2024 21.35 21.47 20.52 20.97 20.97 7,846,927
Jun 18, 2024 20.80 21.45 20.80 21.24 21.24 7,249,614
Jun 17, 2024 20.55 21.12 20.49 20.94 20.94 6,052,587
Jun 14, 2024 20.88 21.08 20.20 20.71 20.71 8,557,056
Jun 13, 2024 20.63 21.50 20.37 20.97 20.97 12,533,219
Jun 12, 2024 20.65 21.00 20.33 20.61 20.61 9,097,415
Jun 11, 2024 18.29 20.82 18.03 20.65 20.65 13,539,194
Jun 7, 2024 18.66 19.06 17.96 18.26 18.26 5,269,009
Jun 6, 2024 19.61 19.81 18.50 18.63 18.63 6,134,618
Jun 5, 2024 19.29 20.07 19.27 19.30 19.30 4,652,536
Jun 4, 2024 20.07 20.09 19.16 19.48 19.48 4,937,949
Jun 3, 2024 20.10 20.59 19.81 20.07 20.07 6,224,066
May 31, 2024 19.68 20.46 19.53 20.15 20.15 7,195,936
May 30, 2024 18.92 19.90 18.67 19.66 19.66 6,998,611
May 29, 2024 19.21 19.62 18.96 19.10 19.10 5,763,636
May 28, 2024 19.22 20.30 18.95 19.34 19.34 9,028,153
May 27, 2024 18.59 19.06 17.90 19.03 19.03 5,882,165
May 24, 2024 19.40 19.57 18.44 18.65 18.65 3,974,718
May 23, 2024 20.22 20.25 19.30 19.34 19.34 3,606,129
May 22, 2024 19.55 20.10 19.48 20.00 20.00 3,030,845
May 21, 2024 20.00 20.00 19.40 19.52 19.52 3,151,802
May 20, 2024 20.10 20.40 19.74 20.00 20.00 4,737,619
May 17, 2024 19.57 20.06 19.31 20.03 20.03 3,456,008
May 16, 2024 20.05 20.15 19.51 19.57 19.57 3,104,571
May 15, 2024 20.13 20.33 19.72 19.76 19.76 3,136,279
May 14, 2024 20.30 20.56 19.90 20.13 20.13 3,721,946
May 13, 2024 21.20 21.32 19.96 20.16 20.16 6,886,982
May 10, 2024 22.34 22.35 21.06 21.50 21.50 6,006,380
May 9, 2024 21.85 22.36 21.65 22.22 22.22 4,566,076
May 8, 2024 22.62 22.69 21.65 21.75 21.75 5,848,374
May 7, 2024 22.18 23.09 22.00 22.55 22.55 7,111,563
May 6, 2024 23.21 23.55 22.04 22.20 22.20 11,649,581
Apr 30, 2024 22.20 23.97 22.20 23.03 23.03 12,153,105
Apr 29, 2024 21.63 23.19 21.42 22.49 22.49 14,585,923
Apr 26, 2024 19.72 23.23 19.60 22.07 22.07 16,191,022
Apr 25, 2024 18.51 21.10 18.40 20.00 20.00 10,587,684
Apr 24, 2024 17.77 18.68 17.77 18.59 18.59 5,257,454
Apr 23, 2024 17.37 17.80 17.37 17.61 17.61 3,086,665
Apr 22, 2024 17.05 17.58 16.58 17.40 17.40 2,957,873
Apr 19, 2024 17.81 17.81 17.03 17.16 17.16 3,274,353
Apr 18, 2024 17.63 18.15 17.11 17.72 17.72 3,738,060
Apr 17, 2024 17.20 17.85 17.18 17.71 17.71 3,831,452
Apr 16, 2024 17.81 17.94 16.70 16.88 16.88 5,184,482
Apr 15, 2024 18.90 19.15 17.50 17.93 17.93 5,483,600
Apr 12, 2024 18.95 19.22 18.72 18.73 18.73 2,920,091
Apr 11, 2024 19.23 19.44 18.76 18.79 18.79 4,281,919
Apr 10, 2024 20.33 20.33 19.00 19.23 19.23 4,938,167
Apr 9, 2024 20.20 20.36 19.78 20.34 20.34 2,355,231
Apr 8, 2024 20.79 20.80 20.00 20.00 20.00 2,679,960
Apr 3, 2024 21.17 21.36 20.47 20.84 20.84 2,897,123
Apr 2, 2024 21.53 21.54 20.76 21.17 21.17 3,629,097
Apr 1, 2024 20.92 21.54 20.90 21.44 21.44 3,348,931
Mar 29, 2024 20.51 20.84 20.16 20.86 20.86 1,961,289
Mar 28, 2024 19.95 21.05 19.81 20.63 20.63 5,327,506
Mar 27, 2024 21.60 21.60 19.87 20.05 20.05 5,435,705
Mar 26, 2024 22.28 22.60 21.25 21.52 21.52 5,967,109
Mar 25, 2024 22.71 23.66 22.24 22.29 22.29 6,484,119
Mar 22, 2024 23.65 24.06 22.80 22.99 22.99 5,600,983
Mar 21, 2024 23.82 24.46 23.44 23.64 23.64 6,578,401
Mar 20, 2024 23.54 23.89 23.17 23.83 23.83 5,753,641
Mar 19, 2024 23.93 24.06 23.53 23.55 23.55 7,213,773
Mar 18, 2024 23.55 24.58 23.30 24.05 24.05 12,510,603
Mar 15, 2024 22.37 23.00 21.85 23.00 23.00 6,602,267
Mar 14, 2024 22.63 23.00 21.87 22.26 22.26 5,129,825
Mar 13, 2024 22.89 23.27 22.60 22.77 22.77 6,314,016
Mar 12, 2024 22.48 23.05 22.23 22.66 22.66 5,501,852
Mar 11, 2024 21.93 22.76 21.48 22.46 22.46 6,168,388
Mar 8, 2024 21.40 21.97 21.15 21.88 21.88 4,082,949
Mar 7, 2024 22.17 22.35 21.21 21.25 21.25 5,082,194
Mar 6, 2024 22.32 22.50 21.52 21.95 21.95 5,605,604
Mar 5, 2024 22.30 23.30 22.00 22.46 22.46 9,059,032
Mar 4, 2024 22.40 22.88 21.66 22.53 22.53 7,755,313
Mar 1, 2024 22.10 22.54 21.80 22.50 22.50 6,926,454
Feb 29, 2024 20.66 22.05 20.66 21.89 21.89 6,819,097
Feb 28, 2024 22.88 23.44 20.52 20.52 20.52 9,843,834
Feb 27, 2024 21.40 22.72 21.21 22.72 22.72 7,737,857
Feb 26, 2024 21.06 22.12 21.03 21.44 21.44 7,192,027
Feb 23, 2024 21.17 21.74 20.77 21.64 21.64 6,316,859
Feb 22, 2024 20.65 21.02 20.42 20.90 20.90 5,472,908
Feb 21, 2024 20.14 21.18 19.97 20.52 20.52 6,903,118
Feb 20, 2024 20.61 20.63 19.74 20.37 20.37 7,290,697
Feb 19, 2024 20.94 21.01 20.00 20.66 20.66 9,197,894
Feb 8, 2024 18.65 21.46 18.05 20.65 20.65 10,244,613
Feb 7, 2024 17.63 18.70 17.40 18.15 18.15 7,475,307
Feb 6, 2024 16.44 17.86 15.70 17.50 17.50 7,200,164
Feb 5, 2024 17.64 17.76 15.59 16.40 16.40 8,110,058
Feb 2, 2024 19.28 19.51 17.23 17.89 17.89 6,394,612
Feb 1, 2024 19.19 19.90 18.80 19.27 19.27 5,168,830
Jan 31, 2024 20.00 20.24 18.93 19.25 19.25 6,178,093
Jan 30, 2024 20.20 21.11 19.80 19.90 19.90 8,711,478
Jan 29, 2024 22.76 23.23 21.46 21.48 21.48 4,575,820
Jan 26, 2024 23.54 23.68 22.56 22.75 22.75 4,337,561
Jan 25, 2024 22.98 23.90 22.73 23.79 23.79 4,445,582
Jan 24, 2024 23.43 23.55 22.00 22.96 22.96 4,834,428
Jan 23, 2024 22.81 23.72 22.51 23.31 23.31 4,500,094
Jan 22, 2024 24.05 24.52 22.50 22.62 22.62 5,007,816
Jan 19, 2024 25.30 25.42 24.03 24.15 24.15 4,235,351
Jan 18, 2024 25.24 25.34 24.30 25.26 25.26 4,420,481
Jan 17, 2024 26.22 26.31 25.00 25.20 25.20 2,436,690
Jan 16, 2024 26.55 26.81 25.81 26.28 26.28 2,753,300
Jan 15, 2024 26.55 26.55 26.55 26.55 26.55 -

Related Tickers

002512.SZ Tatwah Smartech Co.,Ltd.
4.1700
-0.24%
 
688521.SS VeriSilicon Microelectronics (Shanghai) Co., Ltd.
48.08
-0.84%
 
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
57.80
-1.38%
 
603501.SS Will Semiconductor Co., Ltd.
99.53
-1.01%