Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

ShenZhen Consys Science&Technology Co., Ltd. (688788.SS)

Compare
58.96
+6.57
+(12.54%)
At close: February 21 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202553.6059.6652.1958.9658.965,842,759
Feb 20, 202552.2554.5950.7152.3952.394,402,312
Feb 19, 202547.5754.8246.6254.3654.366,409,801
Feb 18, 202549.0049.8046.0047.5747.575,523,016
Feb 17, 202541.2547.9941.2547.9947.996,400,095
Feb 14, 202537.6840.2837.6139.9939.993,717,380
Feb 13, 202535.4538.6335.3037.6037.602,566,316
Feb 12, 202535.3035.9935.1735.5935.59788,869
Feb 11, 202536.1236.4935.2135.4135.41929,396
Feb 10, 202534.6036.6034.3936.1036.101,483,311
Feb 7, 202534.3935.1633.9034.7034.701,082,916
Feb 6, 202532.8234.3832.8134.2434.24953,116
Feb 5, 202532.0033.2631.9033.2633.26729,345
Jan 27, 202532.8533.7832.0032.0032.00616,097
Jan 24, 202533.0033.2632.5133.0133.01613,458
Jan 23, 202533.5033.8532.9832.9832.98684,506
Jan 22, 202533.1033.6032.6933.0633.06413,455
Jan 21, 202532.4533.0832.3933.0033.00505,063
Jan 20, 202533.1033.1732.2032.5832.58733,260
Jan 17, 202532.2733.7032.1233.3933.39903,762
Jan 16, 202532.6232.9632.0032.5832.58543,291
Jan 15, 202532.3932.9032.1832.4132.41610,864
Jan 14, 202530.5132.9530.1332.6932.691,195,887
Jan 13, 202530.6031.3329.8630.6230.62569,443
Jan 10, 202531.0032.8030.7331.0831.081,434,403
Jan 9, 202529.6830.3029.5630.2930.29382,133
Jan 8, 202529.5029.8228.6829.7029.70606,467
Jan 7, 202528.7629.5028.6629.5029.50430,935
Jan 6, 202529.1829.2628.1628.7728.77460,816
Jan 3, 202530.4730.7829.0029.2129.21897,676
Jan 2, 202531.6832.1829.8030.4730.471,015,348
Dec 31, 202432.1132.4331.6331.6831.68753,780
Dec 30, 202432.4533.1031.5331.8031.80828,505
Dec 27, 202432.9032.9632.4032.5632.56532,045
Dec 26, 202432.0732.7632.0732.3932.39623,117
Dec 25, 202432.9433.1531.7332.0732.07712,506
Dec 24, 202432.9933.3832.3032.9432.94638,021
Dec 23, 202434.7934.7932.6132.7732.771,297,041
Dec 20, 202433.6235.2333.4634.8034.801,044,998
Dec 19, 202434.0034.6033.1533.7433.74919,200
Dec 18, 202432.9734.4932.4134.2334.231,510,392
Dec 17, 202435.1035.1332.6032.6532.651,838,672
Dec 16, 202436.0036.5834.8635.0235.021,225,023
Dec 13, 202437.5537.9636.1536.1936.191,803,667
Dec 12, 202435.1839.5035.1838.0538.052,900,718
Dec 11, 202436.0036.4335.0235.2135.211,529,573
Dec 10, 202436.5237.1135.7336.1236.122,015,343
Dec 9, 202436.9038.1735.1835.5835.582,470,636
Dec 6, 202436.7939.0036.6837.0937.093,676,404
Dec 5, 202434.2036.3334.1935.5535.552,243,257
Dec 4, 202432.9534.2132.7134.1834.181,892,029
Dec 3, 202432.3432.8231.9232.6632.66939,187
Dec 2, 202432.5732.7432.0032.5032.501,110,596
Nov 29, 202431.6832.5631.2632.1532.15749,704
Nov 28, 202432.2332.8631.6831.7531.75942,978
Nov 27, 202431.8032.2330.4032.2332.231,304,550
Nov 26, 202434.7234.7231.6531.8031.801,547,777
Nov 25, 202431.9933.4631.3832.9032.901,922,443
Nov 22, 202431.4934.4331.4831.5031.502,210,291
Nov 21, 202431.8931.9730.5031.3931.39761,817
Nov 20, 202431.0331.4830.7131.3531.351,105,303
Nov 19, 202430.4531.1429.8031.0331.031,226,065
Nov 18, 202432.1032.4530.1830.3830.381,532,037
Nov 15, 202433.2833.7032.1532.2932.291,401,872
Nov 14, 202434.0034.1632.9033.0033.001,461,911
Nov 13, 202435.3835.7233.5134.0834.082,319,250
Nov 12, 202435.1338.4934.7035.0035.003,792,676
Nov 11, 202431.8836.4031.8536.3336.334,172,085
Nov 8, 202431.4631.9530.9031.1431.141,626,905
Nov 7, 202430.6730.9030.1030.5730.571,396,364
Nov 6, 202430.6131.5430.4030.6730.671,339,902
Nov 5, 202429.4630.6529.2930.5430.541,728,207
Nov 4, 202429.0329.5628.5029.2629.26652,388
Nov 1, 202429.8030.5528.7128.7128.711,379,038
Oct 31, 202429.0129.8628.7729.5029.50922,789
Oct 30, 202429.0829.6328.8029.0129.01796,976
Oct 29, 202430.9931.1829.3529.4829.481,378,175
Oct 28, 202429.7430.9529.6030.6130.611,347,771
Oct 25, 202429.5529.9129.3629.7429.74922,119
Oct 24, 202430.1030.2929.3329.3329.331,041,677
Oct 23, 202429.8031.3029.4729.9929.991,713,116
Oct 22, 202430.4130.4429.1129.7029.701,877,327
Oct 21, 202429.3131.8729.3130.5230.523,038,357
Oct 18, 202427.8029.9227.7029.3029.301,219,961
Oct 17, 202428.1028.4527.8427.8527.85744,225
Oct 16, 202428.2228.2427.7027.8427.841,024,618
Oct 15, 202428.2728.9827.7027.9027.901,147,380
Oct 14, 202427.7228.5627.4128.2728.271,030,922
Oct 11, 202429.2129.5427.1927.2727.271,066,473
Oct 10, 202429.9630.7628.8429.4129.411,220,794
Oct 9, 202431.0031.7528.7729.6129.612,234,299
Oct 8, 202433.8433.8429.8032.4832.483,055,971
Sep 30, 202425.1828.6625.1828.2028.202,363,252
Sep 27, 202423.2024.9023.2024.6924.69512,473
Sep 26, 202422.6323.1122.4023.1023.10530,559
Sep 25, 202422.4523.0622.3322.3922.39590,209
Sep 24, 202421.8522.2221.7122.1822.18953,471
Sep 23, 202421.7922.0521.5221.8121.81306,830
Sep 20, 202421.7122.0221.5721.6621.66259,723
Sep 19, 202421.6821.9521.4221.7621.76170,848
Sep 18, 202421.6521.7621.2521.4621.46179,846
Sep 13, 202421.8121.8721.5521.6521.65206,961
Sep 12, 202422.0422.2221.8321.8521.85140,905
Sep 11, 202422.1322.3021.9521.9521.95149,455
Sep 10, 202421.8022.2321.6122.1122.11170,502
Sep 9, 202421.8022.1221.6121.9321.93257,963
Sep 6, 202422.5422.5821.8021.8021.80308,086
Sep 5, 202422.4622.8722.4622.6222.62195,131
Sep 4, 202422.6822.8222.4622.6022.60200,544
Sep 3, 202422.7322.7622.3422.7222.72215,790
Sep 2, 202422.9423.0522.4622.4822.48238,645
Aug 30, 202422.4522.9522.3222.7822.78352,201
Aug 29, 202421.9722.5421.9722.3922.39152,303
Aug 28, 202422.0022.3921.8422.1622.16134,638
Aug 27, 202422.4322.5322.0222.0922.09269,214
Aug 26, 202422.6223.1022.4422.5522.55298,411
Aug 23, 202422.2022.5522.0022.4022.40217,203
Aug 22, 202422.3822.5822.2022.2022.20179,390
Aug 21, 202422.1422.5822.1422.3822.38140,089
Aug 20, 202422.5522.5722.2422.3622.36241,003
Aug 19, 202422.7722.8722.4022.5022.50304,107
Aug 16, 202422.7623.0522.6422.6722.67203,195
Aug 15, 202423.0023.1722.5322.7122.71315,992
Aug 14, 202422.8723.2222.6922.7322.73370,962
Aug 13, 202423.0423.3722.8823.1623.16202,614
Aug 12, 202423.6823.8023.0423.1223.12438,951
Aug 9, 202424.2324.4323.7923.7923.79201,922
Aug 8, 202424.5824.5823.9223.9823.98393,879
Aug 7, 202424.0324.8523.9924.5824.58496,570
Aug 6, 202424.0424.3423.8024.1024.10369,134
Aug 5, 202424.0324.5623.5523.6723.67388,314
Aug 2, 202424.7824.9624.2124.2824.28512,531
Aug 1, 202424.1025.3124.0624.8424.84658,929
Jul 31, 202423.6024.3423.4424.2424.24516,844
Jul 30, 202422.7723.9322.7323.5923.59599,508
Jul 29, 202423.5523.6222.5922.9322.93797,538
Jul 26, 202423.6124.1523.6124.0424.04336,456
Jul 25, 202423.5923.9023.2123.7523.75397,154
Jul 24, 202423.6424.0323.4523.4623.46347,186
Jul 23, 202423.9824.2023.6223.6523.65393,989
Jul 22, 202423.8624.2423.8023.9123.91378,018
Jul 19, 202422.8823.9622.5723.8223.82502,384
Jul 18, 202423.0223.0422.4122.7422.74301,006
Jul 17, 202423.6023.8123.0823.1123.11205,955
Jul 16, 202423.1623.7023.0523.6723.67246,608
Jul 15, 202423.3923.8023.1223.2023.20275,071
Jul 12, 202423.7324.1523.5123.6023.60424,815
Jul 11, 202423.0124.1523.0123.9023.90646,650
Jul 10, 202422.4022.8122.3422.6022.60234,954
Jul 9, 202422.0322.5521.6622.4822.48392,345
Jul 8, 202422.5522.7022.0722.0822.08314,018
Jul 5, 202422.2722.2722.2722.2722.27-
Jul 4, 202422.9623.1522.2422.2722.27438,932
Jul 3, 202423.2323.4222.9223.0423.04363,431
Jul 2, 202422.8523.7322.8523.3123.31517,324
Jul 1, 202423.0823.4522.3022.8322.83555,578
Jun 28, 202423.0823.7523.0023.2523.25577,761
Jun 27, 202423.7723.9823.0023.1023.10520,345
Jun 26, 202423.0723.8522.8423.7523.75418,284
Jun 25, 202423.4323.8423.0723.2823.28451,033
Jun 24, 202424.7024.7723.1823.2923.29813,971
Jun 21, 202425.2725.3724.6224.7124.71514,199
Jun 20, 202425.0726.2624.8625.2925.29841,704
Jun 19, 202425.6325.8525.0225.0825.08250,008
Jun 18, 202424.9025.5724.7625.5125.51365,357
Jun 17, 202424.8625.3124.8625.1125.11320,682
Jun 14, 202425.4925.5124.7225.0625.06470,722
Jun 13, 202424.9426.1124.4925.5125.51660,146
Jun 12, 202424.5325.2424.4524.7524.75389,748
Jun 11, 202423.6024.8523.3124.7424.74420,784
Jun 7, 202423.4324.1123.2423.7823.78500,000
Jun 6, 202425.1725.1822.9023.1123.11797,746
Jun 5, 202424.8025.7324.6524.8024.80595,925
Jun 4, 202426.2226.2224.5224.9824.98763,957
Jun 3, 202427.3827.7525.9826.2026.20849,391
May 31, 202426.5027.5126.4127.3727.37479,852
May 30, 202426.5027.0726.2326.6926.69386,233
May 29, 202426.6026.9926.3326.6026.60365,881
May 28, 202426.6827.2526.2326.6026.60342,541
May 27, 202426.8227.4526.0826.6826.68625,367
May 24, 202426.6027.8726.0427.0227.02859,879
May 23, 202426.7827.1126.2926.4126.41418,017
May 22, 202426.6626.8526.3026.6726.67370,776
May 21, 202427.2427.2426.4626.6026.60425,170
May 20, 202427.2727.7227.0027.2127.21509,936
May 17, 202426.9827.2826.6627.1527.15488,171
May 16, 202426.6827.0926.5926.7326.73328,346
May 15, 202426.4527.1826.2726.4526.45399,685
May 14, 202426.6627.2526.6626.7726.77431,824
May 13, 202428.2428.2426.6926.7726.77604,818
May 10, 202429.0829.3728.2728.3228.32456,884
May 9, 202428.8829.2928.8028.9528.95640,509
May 8, 202429.6429.8828.7228.8428.84577,285
May 7, 202428.9329.6828.9329.4329.43598,661
May 6, 202429.0029.4028.5029.1529.15943,091
Apr 30, 202429.3629.5628.5028.8128.81511,114
Apr 29, 202428.8629.3628.5729.1429.14815,978
Apr 26, 202427.6129.3827.3028.8828.88980,222
Apr 25, 202428.6528.8728.0028.1028.10693,349
Apr 24, 202428.2829.5028.0028.8628.861,186,087
Apr 23, 202427.6330.3627.2628.5428.541,552,763
Apr 22, 202426.1028.7325.7728.1228.121,433,750
Apr 19, 202425.5025.5924.6525.0525.05492,732
Apr 18, 202424.8826.0024.4025.4925.49678,793
Apr 17, 202423.9025.3223.7124.8624.86498,348
Apr 16, 202425.2225.6323.7023.9023.90954,961
Apr 15, 202427.2927.8625.2025.5625.56846,507
Apr 12, 202427.2528.3027.0827.1527.15313,813
Apr 11, 202427.9728.4727.3127.3727.37359,484
Apr 10, 202428.9028.9027.8628.0328.03319,765
Apr 9, 202427.5328.9927.5328.9028.90357,424
Apr 8, 202429.2929.3027.7027.7827.78426,116
Apr 3, 202429.9730.2428.7029.2229.22472,265
Apr 2, 202429.9930.0529.3129.6029.60329,234
Apr 1, 202429.1130.1229.1129.9929.99341,470
Mar 29, 202428.7829.2728.3029.2329.23168,750
Mar 28, 202427.5029.0827.4528.6728.67494,296
Mar 27, 202429.1129.1127.3027.5027.50693,351
Mar 26, 202429.1129.6828.6629.1229.12442,958
Mar 25, 202430.4230.5428.9929.0329.03410,386
Mar 22, 202431.4531.8730.4030.4230.42589,749
Mar 21, 202431.0031.6730.6031.3831.38560,664
Mar 20, 202430.5731.3030.2531.0331.03469,034
Mar 19, 202430.3630.7829.9530.6130.61624,903
Mar 18, 202429.4730.6329.4330.3930.39776,107
Mar 15, 202428.5029.4628.3329.4029.40554,502
Mar 14, 202429.2329.4928.1228.5028.50594,694
Mar 13, 202429.3629.9329.1629.4429.44764,289
Mar 12, 202428.3329.5428.3029.3229.32859,400
Mar 11, 202428.1828.4827.7028.3428.34495,678
Mar 8, 202427.8528.5627.5128.1828.18571,219
Mar 7, 202427.7028.8827.6427.6927.69859,672
Mar 6, 202427.7528.2327.2227.7327.73413,183
Mar 5, 202427.8828.2827.5027.6927.69625,714
Mar 4, 202428.7228.7227.6727.9227.92520,796
Mar 1, 202427.9628.9027.9628.3328.33927,692
Feb 29, 202426.4028.0026.4027.7127.71722,234
Feb 28, 202429.7730.8726.7126.7526.751,357,410
Feb 27, 202428.2629.9728.0929.7729.77507,882
Feb 26, 202428.6029.1427.8328.5528.55604,102
Feb 23, 202427.0028.9926.6928.8828.88832,459
Feb 22, 202426.5127.1926.0426.9026.90399,360
Feb 21, 202426.0027.1725.4126.4826.48509,285

Related Tickers

688084.SS Beijing Jingpin Tezhuang Technology Co.,Ltd.
63.60
-2.45%
 
290A.T SYNSPECTIVE INC
784.00
+3.84%
 
EOS.AX Electro Optic Systems Holdings Limited
1.2150
-1.62%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,119.45
-1.62%
 
KRMN Karman Holdings Inc.
29.33
+0.65%
 
8222.TW Aero Win Technology Corporation
40.80
+0.12%
 
SAAB-B.ST Saab AB (publ)
296.85
+0.95%
 
BA.L BAE Systems plc
1,255.50
-2.22%
 
RHM.DE Rheinmetall AG
894.20
+0.52%
 
2634.TW Aerospace Industrial Development Corporation
45.15
+1.80%