688053 Historical data - Chengdu Screen Microelectronics Co. Ltd. Class A | Makkler

688053 Historical data - Chengdu Screen Microelectronics Co. Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 39.39	0.00%	CNY 39.39	CNY 39.88	CNY 39.22	432.06K
2026-09-29	CNY 39.39	+3.82%	CNY 37.98	CNY 39.79	CNY 37.98	564.93K
2026-09-28	CNY 37.94	-2.92%	CNY 38.90	CNY 39.48	CNY 37.67	548.86K
2026-09-24	CNY 39.08	-1.81%	CNY 39.80	CNY 40.20	CNY 39.05	541.55K
2026-09-23	CNY 39.80	-0.62%	CNY 40.05	CNY 40.21	CNY 39.50	434.71K
2026-09-22	CNY 40.05	+0.33%	CNY 39.93	CNY 40.27	CNY 39.49	659.94K
2026-09-21	CNY 39.92	-0.77%	CNY 40.23	CNY 40.59	CNY 39.52	722.40K
2026-09-18	CNY 40.23	+4.22%	CNY 38.76	CNY 40.31	CNY 38.69	813.62K
2026-09-17	CNY 38.60	-0.41%	CNY 39.10	CNY 39.10	CNY 37.78	573.25K
2026-09-16	CNY 38.76	+1.44%	CNY 38.14	CNY 39.39	CNY 38.08	529.12K
2026-09-15	CNY 38.21	-1.04%	CNY 38.85	CNY 38.85	CNY 38.03	341.08K
2026-09-14	CNY 38.61	+0.60%	CNY 38.38	CNY 39.48	CNY 38.00	518.79K
2026-09-11	CNY 38.38	+1.40%	CNY 37.80	CNY 38.79	CNY 37.08	770.25K
2026-09-10	CNY 37.85	-1.33%	CNY 38.08	CNY 38.26	CNY 37.77	524.73K
2026-09-09	CNY 38.36	-1.69%	CNY 39.02	CNY 39.28	CNY 38.10	560.17K
2026-09-08	CNY 39.02	-0.91%	CNY 39.34	CNY 39.55	CNY 38.70	401.94K
2026-09-07	CNY 39.38	+1.76%	CNY 38.80	CNY 39.49	CNY 38.52	436.79K
2026-09-04	CNY 38.70	-1.28%	CNY 39.20	CNY 39.80	CNY 38.60	647.84K
2026-09-03	CNY 39.20	-1.58%	CNY 39.83	CNY 40.27	CNY 38.30	768.36K
2026-09-02	CNY 39.83	-0.15%	CNY 39.30	CNY 40.15	CNY 39.30	599.15K
2026-09-01	CNY 39.89	+0.86%	CNY 39.78	CNY 40.44	CNY 39.10	831.94K
2026-08-31	CNY 39.55	+5.64%	CNY 37.30	CNY 39.91	CNY 36.91	1.20M
2026-08-28	CNY 37.44	-0.05%	CNY 37.62	CNY 37.62	CNY 36.88	506.68K
2026-08-27	CNY 37.46	+3.77%	CNY 36.10	CNY 37.83	CNY 36.10	868.66K
2026-08-26	CNY 36.10	-0.36%	CNY 36.20	CNY 36.65	CNY 35.80	438.65K
2026-08-25	CNY 36.23	+4.38%	CNY 34.29	CNY 36.65	CNY 34.29	664.49K
2026-08-24	CNY 34.71	-0.43%	CNY 35.48	CNY 36.15	CNY 34.49	978.49K
2026-08-21	CNY 34.86	+3.44%	CNY 33.77	CNY 35.00	CNY 33.38	556.26K
2026-08-20	CNY 33.70	+1.51%	CNY 33.37	CNY 33.99	CNY 33.22	623.00K
2026-08-19	CNY 33.20	-4.76%	CNY 35.70	CNY 35.70	CNY 33.20	763.12K
2026-08-18	CNY 34.86	-0.68%	CNY 35.10	CNY 35.16	CNY 34.53	301.22K
2026-08-17	CNY 35.10	+2.27%	CNY 34.01	CNY 35.12	CNY 34.01	402.20K
2026-08-14	CNY 34.32	+1.54%	CNY 33.80	CNY 34.32	CNY 33.40	432.15K
2026-08-13	CNY 33.80	-2.79%	CNY 34.78	CNY 35.37	CNY 33.80	416.62K
2026-08-12	CNY 34.77	+2.20%	CNY 34.02	CNY 34.77	CNY 33.80	350.93K
2026-08-11	CNY 34.02	-1.42%	CNY 33.50	CNY 34.38	CNY 33.11	580.50K
2026-08-10	CNY 34.51	-1.40%	CNY 35.00	CNY 35.00	CNY 33.99	475.59K
2026-08-07	CNY 35.00	+4.07%	CNY 33.90	CNY 35.20	CNY 33.07	700.66K
2026-08-06	CNY 33.63	+0.93%	CNY 33.20	CNY 33.80	CNY 33.02	570.95K
2026-08-05	CNY 33.32	+1.80%	CNY 32.67	CNY 33.74	CNY 32.50	491.86K
2026-08-04	CNY 32.73	+3.54%	CNY 31.77	CNY 32.95	CNY 31.77	498.61K
2026-08-03	CNY 31.61	+2.03%	CNY 30.95	CNY 31.97	CNY 30.79	463.87K
2026-07-31	CNY 30.98	+3.27%	CNY 30.70	CNY 31.40	CNY 30.42	575.27K
2026-07-30	CNY 30.00	-0.89%	CNY 30.30	CNY 30.62	CNY 29.60	474.66K
2026-07-29	CNY 30.27	+1.92%	CNY 29.94	CNY 30.48	CNY 29.52	613.27K
2026-07-28	CNY 29.70	+0.85%	CNY 29.76	CNY 31.45	CNY 29.46	941.65K
2026-07-27	CNY 29.45	+4.84%	CNY 28.12	CNY 29.58	CNY 28.12	675.08K
2026-07-24	CNY 28.09	-2.90%	CNY 28.40	CNY 29.07	CNY 27.93	703.09K
2026-07-23	CNY 28.93	+2.12%	CNY 28.90	CNY 29.18	CNY 28.00	990.21K
2026-07-22	CNY 28.33	-4.06%	CNY 28.69	CNY 29.87	CNY 28.28	868.02K
2026-07-21	CNY 29.53	-0.10%	CNY 29.13	CNY 30.20	CNY 27.00	1.52M
2026-07-20	CNY 29.56	-9.46%	CNY 32.80	CNY 33.98	CNY 28.50	2.05M
2026-07-17	CNY 32.65	-9.28%	CNY 35.99	CNY 36.40	CNY 32.63	1.50M
2026-07-16	CNY 35.99	-0.08%	CNY 35.98	CNY 36.77	CNY 35.54	716.65K
2026-07-15	CNY 36.02	+0.06%	CNY 35.80	CNY 36.49	CNY 35.61	652.26K
2026-07-14	CNY 36.00	-4.26%	CNY 37.27	CNY 37.88	CNY 35.20	1.12M
2026-07-13	CNY 37.60	-6.84%	CNY 40.36	CNY 40.55	CNY 37.60	1.31M
2026-07-10	CNY 40.36	+6.24%	CNY 37.98	CNY 43.30	CNY 37.98	2.17M
2026-07-09	CNY 37.99	+1.63%	CNY 37.11	CNY 38.23	CNY 36.98	671.79K
2026-07-08	CNY 37.38	-2.91%	CNY 38.58	CNY 38.59	CNY 37.17	687.67K
2026-07-07	CNY 38.50	-1.53%	CNY 39.00	CNY 39.72	CNY 37.51	853.25K
2026-07-06	CNY 39.10	-2.25%	CNY 40.40	CNY 40.93	CNY 39.00	945.32K
2026-07-03	CNY 40.00	+6.41%	CNY 37.73	CNY 40.37	CNY 37.34	1.24M
2026-07-02	CNY 37.59	-1.23%	CNY 38.09	CNY 38.67	CNY 37.12	602.88K
2026-07-01	CNY 38.06	+0.13%	CNY 38.55	CNY 38.55	CNY 37.80	452.58K
2026-06-30	CNY 38.01	+1.71%	CNY 37.11	CNY 38.87	CNY 37.11	722.52K
2026-06-29	CNY 37.37	+4.15%	CNY 35.99	CNY 37.38	CNY 35.55	739.28K
2026-06-26	CNY 35.88	0.00%	CNY 35.76	CNY 36.45	CNY 34.80	768.61K
2026-06-25	CNY 35.88	+1.53%	CNY 35.38	CNY 36.45	CNY 35.00	1.01M
2026-06-24	CNY 35.34	+1.61%	CNY 34.78	CNY 35.50	CNY 34.29	861.58K
2026-06-23	CNY 34.78	-2.85%	CNY 35.75	CNY 35.79	CNY 34.70	965.52K
2026-06-22	CNY 35.80	-2.19%	CNY 36.99	CNY 36.99	CNY 34.65	1.42M
2026-06-18	CNY 36.60	-1.35%	CNY 36.78	CNY 37.79	CNY 36.27	958.93K
2026-06-17	CNY 37.10	+2.68%	CNY 36.20	CNY 37.77	CNY 35.90	894.72K
2026-06-16	CNY 36.13	-1.28%	CNY 36.75	CNY 37.45	CNY 36.00	590.03K
2026-06-15	CNY 36.60	+4.69%	CNY 35.41	CNY 36.60	CNY 35.41	815.06K
2026-06-12	CNY 34.96	-0.26%	CNY 35.46	CNY 36.63	CNY 34.90	692.81K
2026-06-11	CNY 35.05	+0.40%	CNY 34.97	CNY 35.47	CNY 34.51	525.01K
2026-06-10	CNY 34.91	-5.50%	CNY 36.94	CNY 37.26	CNY 34.71	1.21M
2026-06-09	CNY 36.94	-2.12%	CNY 38.18	CNY 38.18	CNY 36.70	703.00K
2026-06-08	CNY 37.74	-2.28%	CNY 37.86	CNY 39.17	CNY 37.55	870.02K
2026-06-05	CNY 38.62	+3.15%	CNY 37.57	CNY 39.40	CNY 37.00	1.08M
2026-06-04	CNY 37.44	+0.78%	CNY 37.45	CNY 37.60	CNY 36.53	774.18K
2026-06-03	CNY 37.15	+2.62%	CNY 36.65	CNY 38.18	CNY 36.27	1.07M
2026-06-02	CNY 36.20	0.00%	CNY 36.28	CNY 36.80	CNY 35.68	638.92K
2026-06-01	CNY 36.20	-2.50%	CNY 37.10	CNY 37.52	CNY 35.82	1.11M
2026-05-29	CNY 37.13	-4.21%	CNY 39.10	CNY 39.89	CNY 37.06	1.22M
2026-05-28	CNY 38.76	+0.86%	CNY 38.13	CNY 39.02	CNY 38.00	967.92K
2026-05-27	CNY 38.43	-3.92%	CNY 40.36	CNY 40.36	CNY 38.00	1.41M
2026-05-26	CNY 40.00	-3.98%	CNY 41.35	CNY 41.35	CNY 39.50	1.22M