ChengBang Syncore Technology Co Ltd Class A 603316
SSE · China · Commercial Services
CNY 15.20-0.64 (-4.04%)
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 15.20 | -4.04% | CNY 16.01 | CNY 16.08 | CNY 14.80 | 22.88M |
| 2026-09-29 | CNY 15.84 | -0.38% | CNY 15.77 | CNY 16.70 | CNY 15.71 | 18.29M |
| 2026-09-28 | CNY 15.90 | -6.96% | CNY 16.86 | CNY 17.16 | CNY 15.80 | 27.26M |
| 2026-09-24 | CNY 17.09 | -1.04% | CNY 16.90 | CNY 17.42 | CNY 16.42 | 34.56M |
| 2026-09-23 | CNY 17.27 | -5.21% | CNY 17.27 | CNY 18.00 | CNY 17.17 | 40.17M |
| 2026-09-22 | CNY 18.22 | -0.76% | CNY 19.30 | CNY 20.20 | CNY 17.60 | 67.15M |
| 2026-09-21 | CNY 18.36 | +10.01% | CNY 17.46 | CNY 18.36 | CNY 17.35 | 22.96M |
| 2026-09-18 | CNY 16.69 | +10.02% | CNY 15.48 | CNY 16.69 | CNY 15.34 | 40.95M |
| 2026-09-17 | CNY 15.17 | -3.80% | CNY 15.40 | CNY 15.72 | CNY 15.08 | 23.88M |
| 2026-09-16 | CNY 15.77 | +0.57% | CNY 15.93 | CNY 15.99 | CNY 15.37 | 34.19M |
| 2026-09-15 | CNY 15.68 | +5.09% | CNY 14.70 | CNY 15.97 | CNY 14.62 | 38.62M |
| 2026-09-14 | CNY 14.92 | -2.67% | CNY 15.18 | CNY 15.50 | CNY 14.76 | 22.99M |
| 2026-09-11 | CNY 15.33 | -2.48% | CNY 15.22 | CNY 15.56 | CNY 14.83 | 36.64M |
| 2026-09-10 | CNY 15.72 | +10.01% | CNY 14.17 | CNY 15.72 | CNY 14.10 | 18.79M |
| 2026-09-09 | CNY 14.29 | -2.26% | CNY 14.63 | CNY 14.84 | CNY 14.25 | 25.23M |
| 2026-09-08 | CNY 14.62 | +7.66% | CNY 13.58 | CNY 14.94 | CNY 13.52 | 27.23M |
| 2026-09-07 | CNY 13.58 | +1.95% | CNY 13.46 | CNY 13.80 | CNY 13.41 | 6.19M |
| 2026-09-04 | CNY 13.32 | -1.99% | CNY 13.72 | CNY 13.85 | CNY 13.18 | 4.98M |
| 2026-09-03 | CNY 13.59 | -0.73% | CNY 13.78 | CNY 13.90 | CNY 13.44 | 4.91M |
| 2026-09-02 | CNY 13.69 | -1.23% | CNY 13.63 | CNY 13.89 | CNY 13.39 | 6.10M |
| 2026-09-01 | CNY 13.86 | -1.56% | CNY 14.16 | CNY 14.17 | CNY 13.64 | 6.16M |
| 2026-08-31 | CNY 14.08 | +1.51% | CNY 13.87 | CNY 14.20 | CNY 13.71 | 7.56M |
| 2026-08-28 | CNY 13.87 | -2.53% | CNY 14.24 | CNY 14.26 | CNY 13.85 | 7.03M |
| 2026-08-27 | CNY 14.23 | +2.89% | CNY 13.83 | CNY 14.30 | CNY 13.80 | 5.97M |
| 2026-08-26 | CNY 13.83 | -0.72% | CNY 14.01 | CNY 14.06 | CNY 13.69 | 5.22M |
| 2026-08-25 | CNY 13.93 | +1.53% | CNY 13.50 | CNY 14.00 | CNY 13.20 | 6.80M |
| 2026-08-24 | CNY 13.72 | -2.35% | CNY 14.07 | CNY 14.16 | CNY 13.40 | 7.02M |
| 2026-08-21 | CNY 14.05 | +1.01% | CNY 13.91 | CNY 14.18 | CNY 13.63 | 6.78M |
| 2026-08-20 | CNY 13.91 | -0.50% | CNY 14.21 | CNY 14.29 | CNY 13.82 | 7.57M |
| 2026-08-19 | CNY 13.98 | -6.49% | CNY 14.50 | CNY 14.88 | CNY 13.86 | 11.00M |
| 2026-08-18 | CNY 14.95 | -0.60% | CNY 15.09 | CNY 15.46 | CNY 14.75 | 10.80M |
| 2026-08-17 | CNY 15.04 | +5.99% | CNY 14.19 | CNY 15.08 | CNY 14.19 | 11.27M |
| 2026-08-14 | CNY 14.19 | +0.64% | CNY 14.29 | CNY 14.41 | CNY 13.93 | 8.14M |
| 2026-08-13 | CNY 14.10 | -2.96% | CNY 14.67 | CNY 15.09 | CNY 14.10 | 9.13M |
| 2026-08-12 | CNY 14.53 | +1.96% | CNY 14.30 | CNY 14.60 | CNY 14.25 | 7.17M |
| 2026-08-11 | CNY 14.25 | -0.77% | CNY 14.36 | CNY 14.44 | CNY 14.03 | 8.13M |
| 2026-08-10 | CNY 14.36 | +0.77% | CNY 14.35 | CNY 14.58 | CNY 13.96 | 10.40M |
| 2026-08-07 | CNY 14.25 | +3.71% | CNY 13.80 | CNY 14.33 | CNY 13.42 | 14.20M |
| 2026-08-06 | CNY 13.74 | +2.08% | CNY 13.23 | CNY 13.83 | CNY 13.20 | 12.98M |
| 2026-08-05 | CNY 13.46 | +5.57% | CNY 12.99 | CNY 13.62 | CNY 12.90 | 15.81M |
| 2026-08-04 | CNY 12.75 | +4.68% | CNY 12.31 | CNY 12.82 | CNY 12.26 | 14.58M |
| 2026-08-03 | CNY 12.18 | -3.56% | CNY 12.47 | CNY 12.63 | CNY 12.02 | 17.83M |
| 2026-07-31 | CNY 12.63 | +10.02% | CNY 12.10 | CNY 12.63 | CNY 12.10 | 7.97M |
| 2026-07-30 | CNY 11.48 | -5.82% | CNY 12.09 | CNY 12.23 | CNY 11.29 | 12.82M |
| 2026-07-29 | CNY 12.19 | -3.02% | CNY 12.45 | CNY 12.55 | CNY 11.60 | 13.72M |
| 2026-07-28 | CNY 12.57 | -4.99% | CNY 13.01 | CNY 13.70 | CNY 12.53 | 12.50M |
| 2026-07-27 | CNY 13.23 | +4.83% | CNY 12.98 | CNY 13.39 | CNY 12.50 | 13.88M |
| 2026-07-24 | CNY 12.62 | -3.96% | CNY 13.10 | CNY 13.18 | CNY 12.56 | 10.74M |
| 2026-07-23 | CNY 13.14 | +2.42% | CNY 12.95 | CNY 13.23 | CNY 12.63 | 11.17M |
| 2026-07-22 | CNY 12.83 | -2.80% | CNY 12.95 | CNY 13.44 | CNY 12.60 | 18.84M |
| 2026-07-21 | CNY 13.20 | +2.40% | CNY 12.57 | CNY 13.23 | CNY 11.60 | 26.22M |
| 2026-07-20 | CNY 12.89 | -9.99% | CNY 14.18 | CNY 14.29 | CNY 12.89 | 15.86M |
| 2026-07-17 | CNY 14.32 | -9.99% | CNY 15.91 | CNY 15.91 | CNY 14.32 | 11.20M |
| 2026-07-16 | CNY 15.91 | -4.27% | CNY 16.48 | CNY 16.62 | CNY 15.54 | 10.98M |
| 2026-07-15 | CNY 16.62 | -2.92% | CNY 17.25 | CNY 17.50 | CNY 16.27 | 10.79M |
| 2026-07-14 | CNY 17.12 | +2.27% | CNY 16.32 | CNY 17.25 | CNY 15.82 | 18.11M |
| 2026-07-13 | CNY 16.74 | -10.00% | CNY 18.41 | CNY 18.48 | CNY 16.74 | 13.37M |
| 2026-07-10 | CNY 18.60 | -1.59% | CNY 18.90 | CNY 19.80 | CNY 18.41 | 16.99M |
| 2026-07-09 | CNY 18.90 | -0.74% | CNY 18.45 | CNY 18.95 | CNY 17.42 | 22.33M |
| 2026-07-08 | CNY 19.04 | -5.27% | CNY 20.10 | CNY 20.25 | CNY 18.30 | 15.83M |
| 2026-07-07 | CNY 20.10 | -5.23% | CNY 20.55 | CNY 20.85 | CNY 19.83 | 19.78M |
| 2026-07-06 | CNY 21.21 | -1.07% | CNY 22.29 | CNY 22.30 | CNY 20.33 | 20.40M |
| 2026-07-03 | CNY 21.44 | -0.88% | CNY 21.63 | CNY 22.30 | CNY 21.03 | 20.01M |
| 2026-07-02 | CNY 21.63 | -1.68% | CNY 21.17 | CNY 22.76 | CNY 21.17 | 31.43M |
| 2026-07-01 | CNY 22.00 | +6.85% | CNY 20.58 | CNY 22.65 | CNY 20.54 | 33.91M |
| 2026-06-30 | CNY 20.59 | +1.38% | CNY 20.08 | CNY 20.85 | CNY 19.66 | 20.15M |
| 2026-06-29 | CNY 20.31 | -6.19% | CNY 21.00 | CNY 21.57 | CNY 19.81 | 31.27M |
| 2026-06-26 | CNY 21.65 | -10.02% | CNY 23.49 | CNY 23.85 | CNY 21.65 | 33.37M |
| 2026-06-25 | CNY 24.06 | +3.17% | CNY 23.70 | CNY 24.70 | CNY 23.01 | 43.89M |
| 2026-06-24 | CNY 23.32 | +7.07% | CNY 21.13 | CNY 23.50 | CNY 20.53 | 39.44M |
| 2026-06-23 | CNY 21.78 | -4.01% | CNY 22.04 | CNY 22.87 | CNY 21.56 | 31.89M |
| 2026-06-22 | CNY 22.69 | +7.23% | CNY 21.16 | CNY 22.83 | CNY 20.04 | 52.56M |
| 2026-06-18 | CNY 21.16 | +2.07% | CNY 21.67 | CNY 22.00 | CNY 20.41 | 50.01M |
| 2026-06-17 | CNY 20.73 | +2.17% | CNY 20.00 | CNY 20.79 | CNY 19.90 | 26.33M |
| 2026-06-16 | CNY 20.29 | +2.68% | CNY 19.82 | CNY 20.38 | CNY 19.41 | 16.96M |
| 2026-06-15 | CNY 19.76 | +3.02% | CNY 19.56 | CNY 19.80 | CNY 19.30 | 13.09M |
| 2026-06-12 | CNY 19.18 | -1.79% | CNY 19.95 | CNY 20.31 | CNY 19.10 | 18.19M |
| 2026-06-11 | CNY 19.53 | -0.10% | CNY 19.28 | CNY 19.76 | CNY 19.07 | 12.58M |
| 2026-06-10 | CNY 19.55 | -2.74% | CNY 19.86 | CNY 19.95 | CNY 19.23 | 13.85M |
| 2026-06-09 | CNY 20.10 | +4.74% | CNY 19.41 | CNY 20.29 | CNY 19.30 | 15.48M |
| 2026-06-08 | CNY 19.19 | -3.08% | CNY 18.95 | CNY 20.20 | CNY 18.89 | 19.09M |
| 2026-06-05 | CNY 19.80 | -2.70% | CNY 19.72 | CNY 20.59 | CNY 19.17 | 25.14M |
| 2026-06-04 | CNY 20.35 | -0.68% | CNY 20.10 | CNY 21.03 | CNY 20.06 | 22.82M |
| 2026-06-03 | CNY 20.49 | -1.77% | CNY 20.60 | CNY 21.26 | CNY 20.12 | 27.41M |
| 2026-06-02 | CNY 20.86 | -0.76% | CNY 20.99 | CNY 21.31 | CNY 19.76 | 32.57M |
| 2026-06-01 | CNY 21.02 | -2.50% | CNY 21.81 | CNY 22.38 | CNY 20.82 | 50.47M |
| 2026-05-29 | CNY 21.56 | +6.84% | CNY 20.95 | CNY 22.20 | CNY 20.70 | 76.37M |
| 2026-05-28 | CNY 20.18 | -3.26% | CNY 20.32 | CNY 21.31 | CNY 20.01 | 49.01M |
| 2026-05-27 | CNY 20.86 | -10.01% | CNY 22.06 | CNY 23.16 | CNY 20.86 | 57.07M |
| 2026-05-26 | CNY 23.18 | -10.02% | CNY 25.89 | CNY 26.10 | CNY 23.18 | 25.56M |