Shanghai - Delayed Quote CNY

Jiangsu Cai Qin Technology Co., Ltd (688182.SS)

25.72
-0.81
(-3.05%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202526.7826.7825.1625.7225.725,557,681
May 8, 202526.5426.6626.1326.5326.534,609,858
May 7, 202526.7027.8626.3426.5426.547,750,422
May 6, 202526.2026.6125.9126.1726.177,185,912
Apr 30, 202525.3626.2625.1025.9225.925,864,269
Apr 29, 202525.1025.6024.7125.2325.233,657,745
Apr 28, 202525.1825.4424.6825.0125.013,726,266
Apr 25, 202525.3625.8824.8725.3325.336,312,542
Apr 24, 202525.7325.7424.1125.6025.609,651,232
Apr 23, 202525.5526.2025.3625.7225.727,402,853
Apr 22, 202526.3626.4625.3925.4725.4710,085,060
Apr 21, 202526.5026.8025.4826.5326.5316,200,528
Apr 18, 202522.4127.1622.4127.1627.1616,008,528
Apr 17, 202522.5023.3522.5022.6322.634,458,305
Apr 16, 202523.8124.1322.1322.6022.607,239,701
Apr 15, 202524.3925.1223.7824.0324.037,298,151
Apr 14, 202524.3324.8623.8824.6824.689,298,933
Apr 11, 202521.7724.6521.6623.6823.6810,562,925
Apr 10, 202522.4023.2022.0022.0622.068,022,241
Apr 9, 202520.0821.6018.7821.2821.289,964,673
Apr 8, 202520.8221.6819.8220.4520.4513,226,993
Apr 7, 202523.0324.7320.8220.8220.8211,626,786
Apr 3, 202527.8827.8825.6326.0226.026,888,170
Apr 2, 202526.5228.1826.2527.8627.867,358,865
Apr 1, 202527.3827.6826.0026.5226.524,324,277
Mar 31, 202527.0527.6126.3727.2727.276,173,825
Mar 28, 202527.4928.0927.0527.1927.196,800,797
Mar 27, 202527.7128.4627.1127.4027.404,251,389
Mar 26, 202527.3228.2027.3227.7927.795,857,789
Mar 25, 202530.2130.2927.3027.4027.4011,452,442
Mar 24, 202530.9031.3329.0129.7729.776,809,633
Mar 21, 202532.4033.8830.7030.9730.9711,031,480
Mar 20, 202531.8032.6531.3132.3732.376,584,972
Mar 19, 202530.2333.0029.6232.2032.2013,738,527
Mar 18, 202532.0033.1829.6329.8829.8811,546,928
Mar 17, 202532.3532.6330.7132.3932.396,770,383
Mar 14, 202530.0532.0929.2031.7231.728,668,052
Mar 13, 202531.8632.2929.6930.0530.0510,149,631
Mar 12, 202532.4933.2631.2131.7031.707,458,689
Mar 11, 202530.7732.7530.5032.0832.0810,262,333
Mar 10, 202529.9632.7729.1831.1731.1712,668,581
Mar 7, 202531.1531.1529.9130.2930.299,666,205
Mar 6, 202527.1032.3727.0031.4331.4321,453,288
Mar 5, 202526.8128.4826.2127.0227.0211,762,254
Mar 4, 202526.2627.2025.7526.5026.5013,406,304
Mar 3, 202525.2727.9924.5626.3026.3016,621,849
Feb 28, 202526.6826.9724.3325.2525.2513,472,414
Feb 27, 202525.8826.9925.5026.7026.7015,322,598
Feb 26, 202524.0828.0023.5126.1426.1430,969,786
Feb 25, 202520.0024.3219.8824.3224.3223,168,410
Feb 24, 202521.0221.2220.0620.2720.278,112,775
Feb 21, 202520.0521.2719.8421.2721.2710,657,977
Feb 20, 202519.5820.4519.5120.0520.057,983,770
Feb 19, 202519.4719.9819.4419.7019.707,040,167
Feb 18, 202518.4220.1718.4219.4719.4712,373,369
Feb 17, 202518.0018.9517.9818.6618.667,548,756
Feb 14, 202518.0018.2917.8317.9217.922,559,865
Feb 13, 202518.5318.5517.9818.0018.003,561,453
Feb 12, 202518.1118.5917.8818.4618.464,478,559
Feb 11, 202518.6518.6518.0018.1118.113,591,119
Feb 10, 202518.4318.6318.2818.6118.613,161,288
Feb 7, 202518.3818.6518.0918.3818.384,223,716
Feb 6, 202517.8918.3017.7718.3018.304,753,546
Feb 5, 202517.8718.1217.7017.9817.982,243,683
Jan 27, 202518.2718.2717.6417.6417.642,169,093
Jan 24, 202517.5318.2717.4418.0818.082,634,314
Jan 23, 202518.0018.2717.5717.6217.622,227,316
Jan 22, 202517.9518.0517.6317.8117.812,092,042
Jan 21, 202518.0518.1517.6117.8517.852,267,343
Jan 20, 202517.2318.2317.1117.7117.713,486,603
Jan 17, 202517.3817.5817.0617.2317.232,683,355
Jan 16, 202517.2117.4317.0017.2717.272,651,377
Jan 15, 202517.1717.3816.9717.1117.112,447,938
Jan 14, 202516.4417.2516.3517.1717.173,591,176
Jan 13, 202516.0716.5915.7016.4516.452,678,104
Jan 10, 202516.6317.0016.2616.2616.262,849,467
Jan 9, 202516.5317.1816.4316.6316.632,421,132
Jan 8, 202517.1417.1416.0516.6916.696,152,316
Jan 7, 202516.6617.1916.3317.1117.112,897,055
Jan 6, 202516.8817.0016.3216.5716.572,167,336
Jan 3, 202517.7617.9116.6816.7416.743,136,200
Jan 2, 202517.9818.4817.3117.5817.583,105,487
Dec 31, 202418.8318.8717.8017.8817.883,196,208
Dec 30, 202418.8519.2118.1018.7418.743,529,179
Dec 27, 202418.6319.2018.4018.7518.754,163,153
Dec 26, 202418.4918.8818.2618.6918.692,739,874
Dec 25, 202418.5318.7618.2718.5118.511,955,437
Dec 24, 202418.5818.6018.1618.5718.572,292,444
Dec 23, 202418.9919.1418.1418.3318.333,224,038
Dec 20, 202418.2219.1618.1518.8818.884,483,960
Dec 19, 202418.2518.5618.0318.4018.402,496,857
Dec 18, 202418.7918.7918.0318.2018.204,452,076
Dec 17, 202418.6219.1118.4118.6218.623,426,212
Dec 16, 202419.1019.1018.6018.6918.692,583,935
Dec 13, 202419.7019.7018.8918.9718.974,922,355
Dec 12, 202419.4220.3019.0319.7619.766,534,964
Dec 11, 202418.9819.7018.7919.4119.415,195,793
Dec 10, 202419.8719.9018.8218.8818.884,965,040
Dec 9, 202418.8519.6218.7619.0019.004,889,398
Dec 6, 202418.7919.1618.3718.9018.903,888,345
Dec 5, 202418.9819.2918.5718.8018.804,373,979
Dec 4, 202419.2019.4418.6418.7718.774,788,120
Dec 3, 202419.8820.0219.1119.2019.206,585,779
Dec 2, 202420.2620.8419.7019.8519.858,927,529
Nov 29, 202420.1020.7719.4520.3020.309,433,514
Nov 28, 202419.3020.5018.7620.0320.0312,220,851
Nov 27, 202418.4419.0517.5718.9818.985,842,520
Nov 26, 202419.1019.4018.4018.6818.683,046,215
Nov 25, 202419.1519.4618.5018.8118.814,085,493
Nov 22, 202419.0820.1318.9719.1919.195,710,491
Nov 21, 202419.9020.4418.9019.3519.357,542,136
Nov 20, 202420.0220.1419.7020.0020.005,342,440
Nov 19, 202418.3520.2418.3520.1820.187,908,328
Nov 18, 202418.3518.9317.8118.3618.365,051,142
Nov 15, 202419.6819.7718.6618.7918.796,720,595
Nov 14, 202420.5020.9919.4119.5819.588,489,574
Nov 13, 202419.7521.0019.2320.9220.9210,060,570
Nov 12, 202421.3521.3719.6019.9519.9511,503,754
Nov 11, 202419.5122.1519.3821.4621.4614,316,628
Nov 8, 202419.2820.1019.1119.5919.5910,308,377
Nov 7, 202419.7419.7518.9319.2019.209,691,205
Nov 6, 202420.5720.9219.5719.7519.7513,175,618
Nov 5, 202418.4521.2318.1220.1020.1018,138,033
Nov 4, 202416.3418.5016.3418.4518.4514,489,071
Nov 1, 202417.3517.4816.3816.4516.4510,505,603
Oct 31, 202417.6818.0816.9217.5717.5710,258,289
Oct 30, 202417.2018.3117.1017.6217.629,465,024
Oct 29, 202417.3717.9017.3117.3617.3610,012,370
Oct 28, 202418.0818.2017.0317.4617.4611,991,905
Oct 25, 202418.5818.6917.7317.9817.9814,608,024
Oct 24, 202419.0019.4918.0018.6718.6719,002,702
Oct 23, 202416.7820.1616.2018.5018.5023,312,918
Oct 22, 202416.4717.1715.7816.8016.8013,164,384
Oct 21, 202415.4916.7015.4816.2316.2311,901,187
Oct 18, 202414.4515.8014.4515.2415.247,761,784
Oct 17, 202414.7014.9514.5114.6114.615,304,562
Oct 16, 202414.6115.1014.4214.5814.584,671,915
Oct 15, 202415.1015.7514.8114.8914.896,678,076
Oct 14, 202414.2715.0713.9815.0715.075,942,767
Oct 11, 202415.0915.4014.0914.3614.366,516,072
Oct 10, 202415.8116.1815.0815.2915.297,392,090
Oct 9, 202417.3017.4615.5615.5615.5612,775,001
Oct 8, 202418.1218.1216.0118.1218.1214,912,326
Sep 30, 202413.5315.2513.1915.1015.1011,300,852
Sep 27, 202412.4813.0312.3212.9312.933,719,802
Sep 26, 202411.8512.2411.7612.2412.243,688,352
Sep 25, 202411.7912.4511.7911.8611.865,143,033
Sep 24, 202411.1311.7611.0611.7111.713,445,976
Sep 23, 202411.0611.4310.9511.1611.162,421,520
Sep 20, 202411.0611.2210.9311.0511.051,835,284
Sep 19, 202410.8711.0910.8011.0211.022,221,820
Sep 18, 202411.1011.1510.6110.7810.783,066,810
Sep 13, 202411.4011.6511.1411.1511.151,769,223
Sep 12, 202411.5511.6311.4111.4311.432,289,735
Sep 11, 202411.6811.7211.4411.5011.502,116,993
Sep 10, 202411.3811.8011.0711.6411.642,975,018
Sep 9, 202411.3011.5411.1211.3111.312,504,282
Sep 6, 202411.9311.9411.3911.4011.402,916,407
Sep 5, 202411.8812.0511.7511.8911.892,438,702
Sep 4, 202411.6011.8911.5611.7511.752,737,223
Sep 3, 202411.6211.8411.5011.7011.703,360,561
Sep 2, 202411.7412.1411.6411.6611.665,022,147
Aug 30, 202411.4111.8811.3211.6611.663,455,838
Aug 29, 202410.9211.4610.8511.3811.382,897,253
Aug 28, 202410.8711.2010.7011.0011.003,006,371
Aug 27, 202411.1811.1810.6610.6910.692,722,038
Aug 26, 202411.0211.3310.9011.1711.171,883,597
Aug 23, 202410.9011.1710.7511.0211.022,301,097
Aug 22, 202411.1311.1410.8710.9210.922,083,987
Aug 21, 202410.8811.2210.8511.1011.102,105,792
Aug 20, 202411.2911.3510.9511.0111.012,355,159
Aug 19, 202411.7011.7011.2311.2911.292,469,896
Aug 16, 202411.2511.6711.2511.4711.473,137,667
Aug 15, 202411.0211.4810.9611.3211.323,224,663
Aug 14, 202411.0211.2511.0011.0711.072,562,087
Aug 13, 202410.8211.1010.7711.0111.011,880,321
Aug 12, 202411.0311.0310.7410.8410.842,080,716
Aug 9, 202411.2011.3011.0611.0611.061,770,825
Aug 8, 202411.3011.3310.9311.1111.112,591,567
Aug 7, 202411.1811.5211.1811.2611.263,234,327
Aug 6, 202410.9811.2010.9311.0911.092,716,825
Aug 5, 202411.2311.4510.7110.8710.874,416,339
Aug 2, 202411.8611.9811.4711.5111.513,674,871
Aug 1, 202411.9512.1111.8711.9811.983,207,911
Jul 31, 202411.5211.9411.4011.9311.933,695,240
Jul 30, 202411.3511.6311.2411.4911.492,156,149
Jul 29, 202411.3111.5411.2011.3511.352,329,324
Jul 26, 202411.0511.4910.9311.3511.352,420,294
Jul 25, 202411.0011.3210.8511.0511.052,241,003
Jul 24, 202411.3511.5111.1011.1011.102,815,300
Jul 23, 202411.8111.8611.3511.3511.352,414,065
Jul 22, 202411.6411.9511.5711.8311.833,096,272
Jul 19, 202411.0511.7911.0511.6211.623,609,699
Jul 18, 202411.4111.5010.9611.2511.254,319,580
Jul 17, 202411.9712.0611.5711.5911.593,158,584
Jul 16, 202411.6512.1211.5512.0012.003,193,932
Jul 15, 202412.0812.0911.6511.7611.762,414,905
Jul 12, 202412.2112.3211.9412.0112.013,144,604
Jul 11, 202412.1212.3812.1012.3012.304,044,902
Jul 10, 202411.9112.1111.7711.8211.823,194,383
Jul 9, 202411.3811.9611.2311.9411.944,821,554
Jul 8, 202411.8011.8911.2711.3311.334,352,994
Jul 5, 202411.9911.9911.9911.9911.99-
Jul 4, 202412.4512.5611.8611.9911.994,281,061
Jul 3, 202412.4712.7012.2712.4812.483,153,551
Jul 2, 202412.9913.0312.4712.5912.593,994,805
Jul 1, 202413.1913.3712.7113.0213.024,101,791
Jun 28, 202412.9213.5512.8113.2413.244,697,378
Jun 27, 202413.5013.5212.8812.8912.894,346,486
Jun 26, 202412.7613.5612.6313.5213.525,021,829
Jun 25, 202413.2013.6412.7912.9512.956,035,723
Jun 24, 202413.8514.1313.1513.1613.166,282,122
Jun 21, 2024 0.05875 Dividend
Jun 21, 202414.1814.3013.4114.0814.086,263,725
Jun 20, 202414.0214.9213.9614.1814.128,522,912
Jun 19, 202414.2314.4113.9014.0714.014,646,808
Jun 18, 202414.2014.4814.0014.3214.265,237,190
Jun 17, 202413.8914.3413.8914.1914.134,426,094
Jun 14, 202413.9614.2513.7214.0413.984,314,986
Jun 13, 202413.7014.3213.5514.0513.996,096,500
Jun 12, 202413.4913.8713.2513.6113.554,478,538
Jun 11, 202412.6413.4712.5013.4413.384,248,273
Jun 7, 202412.7013.1112.7012.8712.823,228,187
Jun 6, 202413.5913.6412.5112.6912.645,864,572
Jun 5, 202413.3513.7813.3413.4013.343,701,210
Jun 4, 202414.1414.2913.3713.5613.506,494,528
Jun 3, 202414.1414.6714.1314.2814.227,778,810
May 31, 202413.7414.3113.7414.2114.155,084,251
May 30, 202413.6014.0413.1313.8213.764,300,669
May 29, 202414.1014.4913.6413.7513.695,656,551
May 28, 202413.6414.3013.3013.8613.806,341,585
May 27, 202413.8813.9613.0613.5213.465,816,778
May 24, 202414.3314.5313.7513.7613.705,025,265
May 23, 202414.6014.9514.3014.4114.354,987,719
May 22, 202414.2314.7614.1414.5514.494,058,586
May 21, 202414.4814.6014.1514.2214.162,669,954
May 20, 202414.4914.5514.1414.4014.343,719,429
May 17, 202413.8814.4913.5014.4414.384,822,533
May 16, 202413.5514.0213.5413.7813.723,125,556
May 15, 202413.6613.9413.2713.5713.513,048,917
May 14, 202413.9114.1313.4013.6013.545,255,278
May 13, 202414.4414.6913.8013.8813.826,897,512
May 10, 202414.9515.2214.2014.4614.406,587,222
May 9, 202414.8614.9014.5014.6614.606,254,606

Related Tickers

600601.SS Founder Technology Group Co.,Ltd.
4.4400
-2.84%
 
688629.SS Sichuan Huafeng Technology Co., LTD.
56.62
-3.05%
 
600363.SS LIANOVATION
57.93
-1.48%
 
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
33.33
-3.95%
 
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%
 
301600.SZ FLAIRCOMM MICROELE
158.70
-5.47%
 
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.32
-3.35%
 
603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.
43.61
-8.38%
 
3OL0.F poLight ASA
0.3410
+4.92%
 
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.60
-3.19%