Cosonic Intelligent Technologies Co., Ltd. Class A 300793
SZSE · China · Consumer Durables
CNY 11.63-0.22 (-1.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.63 | -1.86% | CNY 11.93 | CNY 11.99 | CNY 11.63 | 4.29M |
| 2026-09-29 | CNY 11.85 | +0.08% | CNY 11.85 | CNY 11.93 | CNY 11.77 | 3.20M |
| 2026-09-28 | CNY 11.84 | -0.67% | CNY 11.93 | CNY 11.98 | CNY 11.69 | 4.58M |
| 2026-09-24 | CNY 11.92 | -0.67% | CNY 12.02 | CNY 12.15 | CNY 11.92 | 5.08M |
| 2026-09-23 | CNY 12.00 | -1.56% | CNY 12.15 | CNY 12.20 | CNY 11.98 | 6.69M |
| 2026-09-22 | CNY 12.19 | +1.25% | CNY 12.13 | CNY 12.36 | CNY 11.94 | 11.97M |
| 2026-09-21 | CNY 12.04 | +2.91% | CNY 11.99 | CNY 12.26 | CNY 11.88 | 13.30M |
| 2026-09-18 | CNY 11.70 | +3.82% | CNY 11.34 | CNY 11.77 | CNY 11.34 | 6.65M |
| 2026-09-17 | CNY 11.27 | +0.71% | CNY 11.19 | CNY 11.35 | CNY 11.13 | 3.66M |
| 2026-09-16 | CNY 11.19 | +2.19% | CNY 10.83 | CNY 11.20 | CNY 10.83 | 3.70M |
| 2026-09-15 | CNY 10.95 | -1.53% | CNY 11.09 | CNY 11.20 | CNY 10.92 | 3.02M |
| 2026-09-14 | CNY 11.12 | +0.91% | CNY 11.00 | CNY 11.24 | CNY 10.88 | 3.65M |
| 2026-09-11 | CNY 11.02 | -1.78% | CNY 11.13 | CNY 11.18 | CNY 10.86 | 4.48M |
| 2026-09-10 | CNY 11.22 | -1.75% | CNY 11.44 | CNY 11.44 | CNY 11.19 | 3.33M |
| 2026-09-09 | CNY 11.42 | -1.38% | CNY 11.60 | CNY 11.60 | CNY 11.39 | 3.21M |
| 2026-09-08 | CNY 11.58 | +0.26% | CNY 11.56 | CNY 11.62 | CNY 11.47 | 3.38M |
| 2026-09-07 | CNY 11.55 | -0.26% | CNY 11.69 | CNY 11.70 | CNY 11.48 | 3.50M |
| 2026-09-04 | CNY 11.58 | -0.69% | CNY 11.79 | CNY 11.86 | CNY 11.50 | 4.27M |
| 2026-09-03 | CNY 11.66 | -2.10% | CNY 11.98 | CNY 11.98 | CNY 11.65 | 5.31M |
| 2026-09-02 | CNY 11.91 | +0.17% | CNY 11.82 | CNY 11.98 | CNY 11.79 | 5.11M |
| 2026-09-01 | CNY 11.89 | +0.51% | CNY 11.81 | CNY 11.95 | CNY 11.66 | 6.73M |
| 2026-08-31 | CNY 11.83 | +4.05% | CNY 11.37 | CNY 11.84 | CNY 11.33 | 8.44M |
| 2026-08-28 | CNY 11.37 | +0.35% | CNY 11.36 | CNY 11.58 | CNY 11.27 | 4.82M |
| 2026-08-27 | CNY 11.33 | +1.07% | CNY 11.22 | CNY 11.48 | CNY 11.19 | 4.64M |
| 2026-08-26 | CNY 11.21 | +0.63% | CNY 11.20 | CNY 11.34 | CNY 11.10 | 4.04M |
| 2026-08-25 | CNY 11.14 | +3.05% | CNY 10.65 | CNY 11.18 | CNY 10.65 | 4.42M |
| 2026-08-24 | CNY 10.81 | -1.73% | CNY 11.00 | CNY 11.10 | CNY 10.71 | 3.29M |
| 2026-08-21 | CNY 11.00 | +1.10% | CNY 10.81 | CNY 11.02 | CNY 10.66 | 4.07M |
| 2026-08-20 | CNY 10.88 | +2.35% | CNY 10.68 | CNY 10.97 | CNY 10.65 | 5.84M |
| 2026-08-19 | CNY 10.63 | -4.66% | CNY 11.15 | CNY 11.15 | CNY 10.63 | 5.32M |
| 2026-08-18 | CNY 11.15 | -1.41% | CNY 11.26 | CNY 11.33 | CNY 11.00 | 4.77M |
| 2026-08-17 | CNY 11.31 | +1.25% | CNY 11.16 | CNY 11.33 | CNY 11.06 | 4.63M |
| 2026-08-14 | CNY 11.17 | -0.18% | CNY 11.20 | CNY 11.30 | CNY 11.07 | 4.25M |
| 2026-08-13 | CNY 11.19 | -0.97% | CNY 11.32 | CNY 11.46 | CNY 11.17 | 6.15M |
| 2026-08-12 | CNY 11.30 | +0.36% | CNY 11.28 | CNY 11.35 | CNY 11.20 | 3.69M |
| 2026-08-11 | CNY 11.26 | -0.71% | CNY 11.34 | CNY 11.46 | CNY 11.14 | 4.51M |
| 2026-08-10 | CNY 11.34 | +0.35% | CNY 11.31 | CNY 11.36 | CNY 11.03 | 6.14M |
| 2026-08-07 | CNY 11.30 | +0.44% | CNY 11.25 | CNY 11.32 | CNY 11.03 | 6.78M |
| 2026-08-06 | CNY 11.25 | +0.45% | CNY 11.20 | CNY 11.34 | CNY 11.03 | 6.29M |
| 2026-08-05 | CNY 11.20 | +0.09% | CNY 11.18 | CNY 11.29 | CNY 11.10 | 5.84M |
| 2026-08-04 | CNY 11.19 | -0.44% | CNY 11.29 | CNY 11.32 | CNY 11.08 | 5.42M |
| 2026-08-03 | CNY 11.24 | +2.00% | CNY 11.01 | CNY 11.29 | CNY 11.00 | 6.45M |
| 2026-07-31 | CNY 11.02 | +1.85% | CNY 10.96 | CNY 11.14 | CNY 10.96 | 5.99M |
| 2026-07-30 | CNY 10.82 | -1.73% | CNY 10.90 | CNY 11.07 | CNY 10.79 | 7.23M |
| 2026-07-29 | CNY 11.01 | +2.23% | CNY 10.75 | CNY 11.22 | CNY 10.70 | 9.26M |
| 2026-07-28 | CNY 10.77 | +2.67% | CNY 10.35 | CNY 10.91 | CNY 10.34 | 9.23M |
| 2026-07-27 | CNY 10.49 | +4.07% | CNY 10.09 | CNY 10.53 | CNY 10.03 | 7.26M |
| 2026-07-24 | CNY 10.08 | -1.66% | CNY 10.19 | CNY 10.39 | CNY 10.08 | 6.08M |
| 2026-07-23 | CNY 10.25 | +1.89% | CNY 10.05 | CNY 10.28 | CNY 9.99 | 5.97M |
| 2026-07-22 | CNY 10.06 | -2.71% | CNY 10.24 | CNY 10.34 | CNY 10.02 | 6.46M |
| 2026-07-21 | CNY 10.34 | +1.67% | CNY 10.21 | CNY 10.35 | CNY 9.73 | 9.45M |
| 2026-07-20 | CNY 10.17 | -2.68% | CNY 10.45 | CNY 10.62 | CNY 10.01 | 10.22M |
| 2026-07-17 | CNY 10.45 | -5.17% | CNY 10.99 | CNY 11.08 | CNY 10.37 | 12.51M |
| 2026-07-16 | CNY 11.02 | +3.47% | CNY 10.58 | CNY 11.38 | CNY 10.55 | 12.69M |
| 2026-07-15 | CNY 10.65 | +1.72% | CNY 10.54 | CNY 10.88 | CNY 10.50 | 6.61M |
| 2026-07-14 | CNY 10.47 | +2.05% | CNY 10.25 | CNY 10.47 | CNY 10.08 | 5.86M |
| 2026-07-13 | CNY 10.26 | -5.18% | CNY 10.80 | CNY 10.81 | CNY 10.26 | 6.65M |
| 2026-07-10 | CNY 10.82 | +0.74% | CNY 10.64 | CNY 11.11 | CNY 10.64 | 7.00M |
| 2026-07-09 | CNY 10.74 | +1.03% | CNY 10.64 | CNY 10.79 | CNY 10.43 | 5.86M |
| 2026-07-08 | CNY 10.63 | -0.93% | CNY 10.79 | CNY 10.79 | CNY 10.50 | 5.30M |
| 2026-07-07 | CNY 10.73 | -2.19% | CNY 10.91 | CNY 11.09 | CNY 10.66 | 5.48M |
| 2026-07-06 | CNY 10.97 | -3.01% | CNY 11.25 | CNY 11.39 | CNY 10.86 | 7.49M |
| 2026-07-03 | CNY 11.31 | +1.53% | CNY 11.18 | CNY 11.47 | CNY 11.16 | 7.49M |
| 2026-07-02 | CNY 11.14 | -2.71% | CNY 11.45 | CNY 11.62 | CNY 11.11 | 6.96M |
| 2026-07-01 | CNY 11.45 | +1.78% | CNY 11.46 | CNY 11.73 | CNY 11.22 | 8.22M |
| 2026-06-30 | CNY 11.25 | +2.09% | CNY 11.00 | CNY 11.40 | CNY 10.98 | 7.31M |
| 2026-06-29 | CNY 11.02 | -2.56% | CNY 11.18 | CNY 11.33 | CNY 10.88 | 7.82M |
| 2026-06-26 | CNY 11.31 | -2.50% | CNY 11.60 | CNY 11.70 | CNY 11.24 | 6.78M |
| 2026-06-25 | CNY 11.60 | -2.60% | CNY 11.94 | CNY 11.95 | CNY 11.45 | 7.53M |
| 2026-06-24 | CNY 11.91 | -2.93% | CNY 12.15 | CNY 12.29 | CNY 11.71 | 7.47M |
| 2026-06-23 | CNY 12.27 | -0.49% | CNY 12.23 | CNY 12.48 | CNY 12.14 | 5.94M |
| 2026-06-22 | CNY 12.33 | -0.96% | CNY 12.34 | CNY 12.44 | CNY 11.81 | 8.34M |
| 2026-06-18 | CNY 12.45 | +0.81% | CNY 12.22 | CNY 12.59 | CNY 12.06 | 6.46M |
| 2026-06-17 | CNY 12.35 | -0.88% | CNY 12.44 | CNY 12.65 | CNY 12.30 | 5.74M |
| 2026-06-16 | CNY 12.46 | +0.65% | CNY 12.34 | CNY 12.57 | CNY 12.13 | 6.64M |
| 2026-06-15 | CNY 12.38 | +1.48% | CNY 12.30 | CNY 12.48 | CNY 12.15 | 5.80M |
| 2026-06-12 | CNY 12.20 | +1.41% | CNY 12.30 | CNY 12.84 | CNY 12.15 | 7.65M |
| 2026-06-11 | CNY 12.03 | -2.59% | CNY 12.26 | CNY 12.32 | CNY 11.88 | 5.67M |
| 2026-06-10 | CNY 12.35 | -2.99% | CNY 12.66 | CNY 12.78 | CNY 12.17 | 5.76M |
| 2026-06-09 | CNY 12.73 | +0.87% | CNY 12.73 | CNY 12.78 | CNY 12.49 | 4.66M |
| 2026-06-08 | CNY 12.62 | -5.11% | CNY 13.00 | CNY 13.13 | CNY 12.42 | 8.28M |
| 2026-06-05 | CNY 13.30 | +2.15% | CNY 12.99 | CNY 13.59 | CNY 12.70 | 8.58M |
| 2026-06-04 | CNY 13.02 | -2.76% | CNY 13.26 | CNY 13.45 | CNY 12.95 | 6.90M |
| 2026-06-03 | CNY 13.39 | -1.69% | CNY 13.62 | CNY 13.72 | CNY 13.28 | 6.80M |
| 2026-06-02 | CNY 13.62 | -1.23% | CNY 13.70 | CNY 13.95 | CNY 13.52 | 5.38M |
| 2026-06-01 | CNY 13.79 | +1.55% | CNY 13.31 | CNY 14.03 | CNY 13.31 | 7.97M |
| 2026-05-29 | CNY 13.58 | -5.03% | CNY 14.29 | CNY 14.29 | CNY 13.42 | 10.57M |
| 2026-05-28 | CNY 14.30 | +0.70% | CNY 14.11 | CNY 14.38 | CNY 13.78 | 7.87M |
| 2026-05-27 | CNY 14.20 | -3.40% | CNY 14.60 | CNY 15.05 | CNY 14.18 | 9.56M |
| 2026-05-26 | CNY 14.70 | -1.47% | CNY 14.80 | CNY 14.84 | CNY 14.13 | 10.42M |