Shanghai - Delayed Quote CNY

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

25.65
+0.03
+(0.12%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202525.6826.0425.5725.6525.653,104,526
Jun 10, 202526.4926.5025.4025.6225.625,567,995
Jun 9, 202526.1326.5026.0726.4826.483,705,218
Jun 6, 202526.1826.3525.8826.1026.103,909,300
Jun 5, 202525.6326.2225.4026.1826.185,008,680
Jun 4, 202525.8425.8725.5025.5725.572,933,783
Jun 3, 202525.5925.9325.3425.5225.523,361,144
May 30, 202525.6125.8025.1025.4625.463,959,090
May 29, 202525.0025.9925.0025.9325.935,013,424
May 28, 202525.6625.7524.9024.9924.994,666,405
May 27, 202525.8425.8425.3025.5225.523,486,367
May 26, 202525.2825.9625.2725.9025.903,129,478
May 23, 202525.8926.2625.5425.5425.544,465,887
May 22, 202526.3226.9626.0826.1026.104,241,569
May 21, 202526.7926.7926.2226.3526.353,352,590
May 20, 202526.6926.8726.4026.6326.633,051,805
May 19, 202526.5726.8626.2826.6526.653,267,427
May 16, 202526.4126.8226.3826.5726.573,167,406
May 15, 202527.2127.3926.4926.5126.514,830,258
May 14, 202527.4027.6727.0827.3627.364,112,905
May 13, 202527.9327.9927.2327.3227.324,561,586
May 12, 202527.2427.6626.9827.6427.645,950,547
May 9, 202528.0028.0926.9627.0427.046,897,559
May 8, 202527.8628.2327.8028.0628.066,361,633
May 7, 202529.3029.5827.8628.1228.1214,323,279
May 6, 202526.5227.3126.5027.3127.315,014,945
Apr 30, 202525.8726.5725.7326.3226.324,543,050
Apr 29, 202525.7325.9825.5125.7225.725,005,622
Apr 28, 202526.1026.4825.9125.9125.913,559,744
Apr 25, 202526.2626.6625.9826.2226.224,087,882
Apr 24, 202527.1027.1826.1826.2826.286,026,851
Apr 23, 202527.2027.5926.9927.2027.204,604,353
Apr 22, 202526.8827.5026.7327.1527.154,866,087
Apr 21, 202526.6827.2026.4127.0727.073,594,470
Apr 18, 202526.9827.1926.6126.7026.703,994,966
Apr 17, 202526.7027.6526.5027.1027.106,207,979
Apr 16, 202527.1027.6626.4026.9326.936,319,053
Apr 15, 202527.8727.8727.0727.3227.326,121,347
Apr 14, 202527.6027.9727.4027.5927.599,877,016
Apr 11, 202525.6028.2025.5527.5927.5915,466,241
Apr 10, 202526.6926.9825.9425.9525.9510,922,114
Apr 9, 202523.7425.5022.6625.2825.2813,188,958
Apr 8, 202522.8924.4722.8923.8923.8911,362,568
Apr 7, 202525.8426.4022.2922.7122.7112,999,723
Apr 3, 202528.3228.9527.8027.8627.865,789,712
Apr 2, 202528.7529.1328.5728.7028.703,751,163
Apr 1, 202529.3629.6328.8828.9528.955,453,636
Mar 31, 202528.6829.4628.5129.3529.356,999,686
Mar 28, 202528.8929.3828.7328.9528.955,884,895
Mar 27, 202528.5029.8528.3328.9228.929,401,141
Mar 26, 202528.3029.0928.2328.2328.234,790,377
Mar 25, 202528.7628.9028.2528.3528.354,822,852
Mar 24, 202529.2929.4327.9228.7028.707,363,248
Mar 21, 202529.4830.5028.1329.2729.2711,609,316
Mar 20, 202530.0330.4829.5129.6029.607,809,834
Mar 19, 202530.8031.1029.9030.1230.129,846,453
Mar 18, 202531.2231.6530.9031.0431.0410,334,739
Mar 17, 202530.5231.5130.1331.2131.2114,014,431
Mar 14, 202529.6130.3929.3130.1630.169,910,441
Mar 13, 202530.5930.8829.1429.6029.6012,588,351
Mar 12, 202531.1531.3130.6330.7430.7413,806,251
Mar 11, 202530.3031.5530.2730.9630.9611,853,861
Mar 10, 202530.7331.9430.4531.1331.1318,159,199
Mar 7, 202531.5331.7730.4030.7630.7622,714,770
Mar 6, 202532.2933.4531.9732.0532.0529,895,133
Mar 5, 202533.5535.5632.2932.5032.5050,691,572
Mar 4, 202527.3332.9927.3332.4132.4134,861,911
Mar 3, 202529.2929.4027.6128.0628.0613,812,555
Feb 28, 202531.0131.2428.3828.4728.4723,002,193
Feb 27, 202532.4033.4131.0131.7031.7031,582,150
Feb 26, 202530.5331.8029.6631.5031.5023,697,825
Feb 25, 202529.5831.0529.3230.3830.3819,969,200
Feb 24, 202529.8930.4529.4830.0230.0214,260,359
Feb 21, 202528.6030.2028.4230.0830.0818,916,435
Feb 20, 202529.3729.5128.3028.4328.4310,310,663
Feb 19, 202527.3629.0627.2728.9028.9013,492,205
Feb 18, 202528.6829.0427.3727.4327.439,897,098
Feb 17, 202529.2229.7428.4228.8128.8110,336,799
Feb 14, 202528.7229.6328.2629.2029.208,820,098
Feb 13, 202529.9930.1628.8828.9928.999,932,698
Feb 12, 202529.1229.9728.7929.8829.8811,839,965
Feb 11, 202530.4830.4829.1829.3329.3312,141,332
Feb 10, 202528.9930.8028.9230.5130.5120,018,376
Feb 7, 202528.6829.8828.4029.0929.0917,009,039
Feb 6, 202527.0028.7226.8328.6628.6613,075,167
Feb 5, 202526.6027.6826.4827.2127.2110,787,634
Jan 27, 202527.1727.2525.8825.8825.886,549,504
Jan 24, 202525.9726.9925.9026.9126.918,459,517
Jan 23, 202526.5027.5726.0526.0526.0510,640,912
Jan 22, 202527.1827.2726.3026.5526.557,642,136
Jan 21, 202527.3027.5226.4927.3027.307,639,888
Jan 20, 202527.6027.7226.7826.9926.997,309,553
Jan 17, 202526.9028.0426.4827.2927.2911,426,826
Jan 16, 202527.5628.3026.6526.8926.8910,289,703
Jan 15, 202527.6927.7627.0427.3927.398,428,432
Jan 14, 202525.9027.6525.6627.5627.5611,743,363
Jan 13, 202525.0026.1224.8225.7625.767,109,460
Jan 10, 202526.0027.1825.3825.4525.459,824,557
Jan 9, 202525.8026.8625.7926.1726.178,036,155
Jan 8, 202526.1026.6624.9826.1626.169,601,357
Jan 7, 202525.4026.4625.1526.4126.419,195,356
Jan 6, 202525.5625.5824.7125.0825.087,255,143
Jan 3, 202526.3026.5824.8825.0625.068,920,907
Jan 2, 202527.3527.5925.9026.3026.309,839,449
Dec 31, 202429.4029.5527.6827.7027.708,923,287
Dec 30, 202429.5029.9228.6029.2629.268,457,459
Dec 27, 202429.9130.8729.4329.5429.5412,726,873
Dec 26, 202429.4030.0929.0129.6429.648,990,622
Dec 25, 202429.4830.0928.8829.4129.418,031,015
Dec 24, 202430.5030.6628.6629.7829.7815,283,211
Dec 23, 202431.3032.2830.1530.3730.3715,519,588
Dec 20, 202430.0632.5729.5631.5831.5823,505,241
Dec 19, 202430.0030.8529.5130.0330.0314,429,847
Dec 18, 202430.4831.1829.6830.5230.5218,046,486
Dec 17, 202431.0031.3429.4629.7529.7515,948,013
Dec 16, 202430.4330.9629.3329.6329.6310,972,089
Dec 13, 202431.4531.7330.3030.4330.4318,398,289
Dec 12, 202431.4532.1831.1831.6531.6516,954,635
Dec 11, 202432.1333.3531.1131.6031.6030,474,833
Dec 10, 202435.6235.9033.8833.9933.9920,239,766
Dec 9, 202434.9035.2633.6233.9233.9217,340,744
Dec 6, 202434.0036.5133.3135.5635.5628,009,099
Dec 5, 202433.3035.6633.2534.3134.3119,797,179
Dec 4, 202436.6438.5034.1134.6034.6031,902,812
Dec 3, 202434.8935.8733.0733.6533.6522,861,113
Dec 2, 202435.5135.9434.5835.0635.0623,694,455
Nov 29, 202434.3037.6833.1935.5035.5035,087,231
Nov 28, 202433.0036.8032.7034.3934.3932,633,831
Nov 27, 202432.1233.6230.9333.3833.3823,164,654
Nov 26, 202433.7635.5432.5833.0033.0024,817,959
Nov 25, 202434.0036.4033.3033.6033.6034,953,449
Nov 22, 202433.6834.2131.4031.4231.4225,906,848
Nov 21, 202434.5435.4732.7333.9033.9036,927,513
Nov 20, 202433.4737.8032.4734.6834.6849,806,617
Nov 19, 202427.5232.5027.5232.5032.5036,295,757
Nov 18, 202428.7629.2826.6127.0827.0817,886,744
Nov 15, 202429.4130.5328.8828.9028.9018,000,506
Nov 14, 202430.5031.6829.3429.4229.4223,775,701
Nov 13, 202431.1532.3029.6031.5031.5036,948,144
Nov 12, 202438.8438.8432.1332.1532.1565,966,129
Nov 11, 202432.4733.4731.4733.4733.4718,803,209
Nov 8, 202426.9527.8926.2127.8927.8914,265,111
Nov 7, 202422.1224.2422.1023.2423.2413,145,343
Nov 6, 202422.4722.9721.9622.2422.2411,982,815
Nov 5, 202420.6922.4220.5022.3822.3812,398,807
Nov 4, 202420.0520.7019.9620.7020.706,652,973
Nov 1, 202421.0721.6820.2220.3220.3210,463,974
Oct 31, 202420.7221.7020.5221.4321.4312,087,137
Oct 30, 202421.8021.8020.4520.7820.7814,754,875
Oct 29, 202422.6923.2822.1722.2322.2310,265,803
Oct 28, 202422.8022.8722.4022.6822.686,340,738
Oct 25, 202423.0023.2522.3422.7522.758,181,211
Oct 24, 202422.5323.0622.2222.6022.607,940,630
Oct 23, 202422.8023.2322.5122.5422.5410,888,642
Oct 22, 202423.3923.9422.6823.0223.0214,598,863
Oct 21, 202423.0724.5022.4223.3923.3922,666,955
Oct 18, 202419.8123.1019.6322.1222.1218,635,165
Oct 17, 202420.8021.2019.8319.8719.879,369,340
Oct 16, 202419.3120.1519.3119.6319.637,009,064
Oct 15, 202420.4121.2519.9019.9019.9010,030,408
Oct 14, 202420.1220.7419.1920.6520.6511,098,566
Oct 11, 202421.2421.6719.7120.0320.0311,511,587
Oct 10, 202423.1023.8021.3821.5821.5816,665,688
Oct 9, 202424.5025.9923.0023.1323.1330,129,942
Oct 8, 202424.1224.1223.0324.1224.1220,939,897
Sep 30, 202417.9720.1017.6020.1020.1015,714,424
Sep 27, 202415.9916.8815.9916.8316.834,188,225
Sep 26, 202415.2615.7715.0715.7715.775,528,412
Sep 25, 202415.1915.5515.0815.1715.175,066,132
Sep 24, 202414.3915.0714.2115.0515.055,477,055
Sep 23, 202414.2014.5213.9714.3414.343,043,867
Sep 20, 202414.2614.4314.0214.2014.202,781,261
Sep 19, 202413.8714.4313.7614.2014.203,331,567
Sep 18, 202414.3014.4613.6313.8313.834,372,060
Sep 13, 202414.7014.8114.0314.3614.364,471,010
Sep 12, 202415.0515.3814.7014.7614.763,565,917
Sep 11, 202414.8815.1014.7815.0615.063,316,535
Sep 10, 202414.7315.0314.3614.8914.892,710,561
Sep 9, 202414.6014.8714.5514.6614.661,866,761
Sep 6, 202415.2215.2514.6614.7314.732,748,508
Sep 5, 202414.8015.3414.8015.1515.153,206,123
Sep 4, 202414.6115.0114.5014.8014.803,244,126
Sep 3, 202414.6314.9514.5614.7614.762,523,159
Sep 2, 202415.4715.6214.6014.6314.634,674,899
Aug 30, 202414.7415.6714.7415.4115.414,836,432
Aug 29, 202414.5515.0514.2014.8414.845,153,185
Aug 28, 202414.8615.1014.6014.8714.872,403,401
Aug 27, 202415.2815.4414.8814.8814.882,475,533
Aug 26, 202415.3015.6515.2515.3815.382,743,988
Aug 23, 202415.1015.4514.8815.2715.272,749,318
Aug 22, 202415.3815.5715.0415.0815.082,453,233
Aug 21, 202415.3615.7515.3615.4015.402,299,654
Aug 20, 202416.0216.1015.4515.5115.513,475,220
Aug 19, 202416.1216.3015.8215.9215.923,408,100
Aug 16, 202416.5116.6616.1516.1616.164,433,979
Aug 15, 202415.8816.5715.7816.1416.144,047,263
Aug 14, 202416.1616.3415.9415.9715.973,034,909
Aug 13, 202415.8416.1915.7216.1416.143,578,514
Aug 12, 202416.0016.0615.6215.7215.724,126,954
Aug 9, 202416.5616.8016.1116.1516.154,185,078
Aug 8, 202416.4516.6815.8016.3516.354,852,639
Aug 7, 202416.7516.9516.4516.5016.504,391,036
Aug 6, 202417.0017.1016.4116.7616.765,207,858
Aug 5, 202417.5617.8116.4516.4816.488,435,476
Aug 2, 202418.3118.5817.7217.7817.7810,104,926
Aug 1, 202418.2219.4918.0118.6918.6913,866,406
Jul 31, 202417.1918.2817.0018.2218.2210,811,138
Jul 30, 202417.6817.9816.9217.3217.3212,269,075
Jul 29, 202417.3017.3016.6416.6816.686,127,212
Jul 26, 202417.4217.5316.8717.0517.057,824,254
Jul 25, 202417.3917.9516.9917.3617.367,087,783
Jul 24, 202418.0518.2317.3417.3917.398,157,093
Jul 23, 202419.1919.3017.9518.0618.0611,550,111
Jul 22, 202418.8719.8618.6619.2819.2816,681,611
Jul 19, 202417.1219.5817.0518.8718.8720,466,145
Jul 18, 202416.5916.7316.0416.5116.515,312,714
Jul 17, 202416.8017.1716.7416.7616.765,089,502
Jul 16, 202416.4617.2016.1817.0017.007,481,803
Jul 15, 202416.9617.1616.3416.4216.427,369,374
Jul 12, 202416.3116.6516.2716.3916.393,620,518
Jul 11, 202416.0016.5716.0016.5116.515,677,649
Jul 10, 202415.6716.1015.6715.8915.894,952,384
Jul 9, 202414.7415.8814.7415.8415.847,952,239
Jul 8, 202415.6215.7814.8114.8814.886,365,942
Jul 5, 202415.3915.3915.3915.3915.39-
Jul 4, 202415.8816.0915.2515.3915.395,822,012
Jul 3, 202415.7616.2315.3315.9115.917,021,746
Jul 2, 202415.9916.2415.5815.7615.768,238,226
Jul 1, 202417.0017.1515.5816.0016.0014,567,725
Jun 28, 202418.2318.8817.9618.2118.215,733,924
Jun 27, 202419.0819.1318.1718.1718.176,229,903
Jun 26, 202418.7419.2218.1019.0919.096,422,838
Jun 25, 202419.5419.8018.3418.5618.566,951,899
Jun 24, 202420.7521.0319.4219.5219.528,139,392
Jun 21, 202420.4021.0920.0120.8520.857,664,277
Jun 20, 202420.9821.9320.8120.9020.9012,035,347
Jun 19, 202421.3521.4720.5220.9720.977,846,927
Jun 18, 202420.8021.4520.8021.2421.247,249,614
Jun 17, 202420.5521.1220.4920.9420.946,052,587
Jun 14, 202420.8821.0820.2020.7120.718,557,056
Jun 13, 202420.6321.5020.3720.9720.9712,533,219
Jun 12, 202420.6521.0020.3320.6120.619,097,415
Jun 11, 202418.2920.8218.0320.6520.6513,539,194

Related Tickers

688449.SS Maxio Technology (Hangzhou) Co., Ltd.
38.42
+1.64%
 
603005.SS China Wafer Level CSP Co., Ltd.
26.33
+0.34%
 
688172.SS Beijing YanDong MicroElectronic Co., Ltd.
18.28
+0.33%
 
688332.SS Shenzhen Bluetrum Technology Co., Ltd.
102.05
+1.68%
 
688798.SS Shanghai Awinic Technology Co.,Ltd.
63.00
+0.90%
 
688608.SS Bestechnic (Shanghai) Co., Ltd.
385.30
+0.08%
 
6875.T MegaChips Corporation
4,865.00
-1.22%
 
688469.SS United Nova Technology Co.,Ltd.
4.5800
-0.22%
 
6707.T Sanken Electric Co., Ltd.
8,153.00
+4.50%
 
688099.SS Amlogic (Shanghai) Co.,Ltd.
67.74
-0.12%