Siglent Technologies Co., Ltd. Class A 688112
SSE · China · Commercial Services
CNY 98.00-6.25 (-6.00%)
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 98.00 | -6.00% | CNY 104.91 | CNY 105.17 | CNY 97.99 | 9.61M |
| 2026-09-29 | CNY 104.25 | +1.55% | CNY 102.71 | CNY 110.65 | CNY 101.42 | 11.54M |
| 2026-09-28 | CNY 102.66 | -12.32% | CNY 115.32 | CNY 116.79 | CNY 96.31 | 16.19M |
| 2026-09-24 | CNY 117.08 | +1.83% | CNY 115.92 | CNY 122.00 | CNY 114.01 | 11.26M |
| 2026-09-23 | CNY 114.98 | +9.49% | CNY 105.00 | CNY 118.44 | CNY 101.92 | 14.00M |
| 2026-09-22 | CNY 105.01 | +14.40% | CNY 98.89 | CNY 106.98 | CNY 97.20 | 13.38M |
| 2026-09-21 | CNY 91.79 | +20.00% | CNY 81.80 | CNY 91.79 | CNY 81.17 | 10.49M |
| 2026-09-18 | CNY 76.49 | +6.02% | CNY 72.49 | CNY 77.70 | CNY 70.26 | 6.20M |
| 2026-09-17 | CNY 72.15 | +5.54% | CNY 68.50 | CNY 72.76 | CNY 67.42 | 4.28M |
| 2026-09-16 | CNY 68.36 | +1.06% | CNY 63.78 | CNY 69.72 | CNY 63.78 | 2.64M |
| 2026-09-15 | CNY 67.64 | -0.28% | CNY 67.11 | CNY 69.34 | CNY 67.11 | 1.88M |
| 2026-09-14 | CNY 67.83 | +5.98% | CNY 62.90 | CNY 68.45 | CNY 62.00 | 3.21M |
| 2026-09-11 | CNY 64.00 | -3.95% | CNY 65.28 | CNY 65.90 | CNY 61.23 | 3.93M |
| 2026-09-10 | CNY 66.63 | -6.33% | CNY 68.11 | CNY 70.11 | CNY 66.02 | 4.97M |
| 2026-09-09 | CNY 71.13 | +1.88% | CNY 71.50 | CNY 74.30 | CNY 70.51 | 4.64M |
| 2026-09-08 | CNY 69.82 | +0.36% | CNY 69.17 | CNY 71.60 | CNY 68.11 | 3.96M |
| 2026-09-07 | CNY 69.57 | +7.68% | CNY 65.97 | CNY 69.93 | CNY 65.83 | 3.51M |
| 2026-09-04 | CNY 64.61 | -2.37% | CNY 67.00 | CNY 69.49 | CNY 63.89 | 2.68M |
| 2026-09-03 | CNY 66.18 | -0.48% | CNY 67.74 | CNY 67.74 | CNY 65.02 | 2.49M |
| 2026-09-02 | CNY 66.50 | -3.05% | CNY 68.00 | CNY 68.99 | CNY 66.36 | 2.30M |
| 2026-09-01 | CNY 68.59 | -3.67% | CNY 71.69 | CNY 71.74 | CNY 68.00 | 2.68M |
| 2026-08-31 | CNY 71.20 | +2.37% | CNY 66.73 | CNY 71.70 | CNY 66.73 | 2.95M |
| 2026-08-28 | CNY 69.55 | -0.19% | CNY 68.65 | CNY 72.28 | CNY 68.46 | 3.01M |
| 2026-08-27 | CNY 69.68 | +5.10% | CNY 66.71 | CNY 69.88 | CNY 64.99 | 4.03M |
| 2026-08-26 | CNY 66.30 | -3.84% | CNY 70.30 | CNY 70.66 | CNY 65.50 | 2.96M |
| 2026-08-25 | CNY 68.95 | +1.08% | CNY 68.16 | CNY 69.85 | CNY 65.13 | 3.48M |
| 2026-08-24 | CNY 68.21 | -4.08% | CNY 70.90 | CNY 71.50 | CNY 66.00 | 4.31M |
| 2026-08-21 | CNY 71.11 | +0.87% | CNY 70.49 | CNY 73.25 | CNY 68.85 | 5.47M |
| 2026-08-20 | CNY 70.50 | +3.92% | CNY 69.30 | CNY 73.50 | CNY 66.02 | 7.75M |
| 2026-08-19 | CNY 67.84 | -2.85% | CNY 69.00 | CNY 71.00 | CNY 65.65 | 10.40M |
| 2026-08-18 | CNY 69.83 | +20.00% | CNY 61.95 | CNY 69.83 | CNY 61.06 | 5.06M |
| 2026-08-17 | CNY 58.19 | +10.80% | CNY 52.73 | CNY 58.40 | CNY 52.30 | 4.05M |
| 2026-08-14 | CNY 52.52 | +2.38% | CNY 51.50 | CNY 52.58 | CNY 51.05 | 1.75M |
| 2026-08-13 | CNY 51.30 | -0.54% | CNY 52.80 | CNY 54.30 | CNY 51.14 | 3.45M |
| 2026-08-12 | CNY 51.58 | +2.93% | CNY 50.61 | CNY 53.20 | CNY 50.00 | 2.79M |
| 2026-08-11 | CNY 50.11 | -1.38% | CNY 50.80 | CNY 50.90 | CNY 49.12 | 2.35M |
| 2026-08-10 | CNY 50.81 | -3.59% | CNY 52.69 | CNY 53.11 | CNY 50.00 | 3.10M |
| 2026-08-07 | CNY 52.70 | +2.37% | CNY 51.71 | CNY 53.35 | CNY 50.60 | 2.21M |
| 2026-08-06 | CNY 51.48 | +1.86% | CNY 49.90 | CNY 52.46 | CNY 49.90 | 2.07M |
| 2026-08-05 | CNY 50.54 | +5.73% | CNY 48.58 | CNY 51.20 | CNY 47.00 | 2.46M |
| 2026-08-04 | CNY 47.80 | +7.01% | CNY 45.50 | CNY 48.38 | CNY 44.56 | 2.08M |
| 2026-08-03 | CNY 44.67 | -2.25% | CNY 46.07 | CNY 46.07 | CNY 43.88 | 2.30M |
| 2026-07-31 | CNY 45.70 | +4.86% | CNY 45.87 | CNY 49.35 | CNY 45.66 | 3.07M |
| 2026-07-30 | CNY 43.58 | -6.86% | CNY 46.57 | CNY 46.57 | CNY 43.17 | 2.76M |
| 2026-07-29 | CNY 46.79 | -1.35% | CNY 47.44 | CNY 47.93 | CNY 44.68 | 2.71M |
| 2026-07-28 | CNY 47.43 | -6.96% | CNY 50.49 | CNY 51.24 | CNY 46.80 | 2.09M |
| 2026-07-27 | CNY 50.98 | +4.47% | CNY 49.26 | CNY 51.34 | CNY 48.05 | 2.40M |
| 2026-07-24 | CNY 48.80 | -2.96% | CNY 50.00 | CNY 50.62 | CNY 48.21 | 2.00M |
| 2026-07-23 | CNY 50.29 | -2.10% | CNY 51.72 | CNY 52.75 | CNY 49.30 | 2.37M |
| 2026-07-22 | CNY 51.37 | -3.15% | CNY 52.99 | CNY 54.16 | CNY 50.95 | 3.58M |
| 2026-07-21 | CNY 53.04 | +7.13% | CNY 50.00 | CNY 53.30 | CNY 45.00 | 4.67M |
| 2026-07-20 | CNY 49.51 | -10.84% | CNY 56.53 | CNY 57.00 | CNY 48.21 | 4.97M |
| 2026-07-17 | CNY 55.53 | -9.97% | CNY 60.96 | CNY 62.80 | CNY 55.02 | 3.86M |
| 2026-07-16 | CNY 61.68 | -3.35% | CNY 63.00 | CNY 65.47 | CNY 60.58 | 2.53M |
| 2026-07-15 | CNY 63.82 | -3.23% | CNY 66.00 | CNY 66.64 | CNY 62.75 | 2.22M |
| 2026-07-14 | CNY 65.95 | +4.01% | CNY 63.35 | CNY 67.13 | CNY 62.00 | 2.85M |
| 2026-07-13 | CNY 63.41 | -8.13% | CNY 68.68 | CNY 69.69 | CNY 61.80 | 4.59M |
| 2026-07-10 | CNY 69.02 | -4.93% | CNY 72.93 | CNY 74.98 | CNY 69.02 | 4.55M |
| 2026-07-09 | CNY 72.60 | +0.86% | CNY 72.08 | CNY 72.98 | CNY 67.68 | 4.23M |
| 2026-07-08 | CNY 71.98 | -2.90% | CNY 74.64 | CNY 76.50 | CNY 66.15 | 6.07M |
| 2026-07-07 | CNY 74.13 | -4.19% | CNY 75.93 | CNY 79.19 | CNY 72.50 | 5.94M |
| 2026-07-06 | CNY 77.37 | -8.88% | CNY 87.55 | CNY 91.17 | CNY 76.88 | 8.29M |
| 2026-07-03 | CNY 84.91 | +5.74% | CNY 80.44 | CNY 88.77 | CNY 77.88 | 6.79M |
| 2026-07-02 | CNY 80.30 | +1.04% | CNY 76.02 | CNY 84.85 | CNY 74.30 | 7.07M |
| 2026-07-01 | CNY 79.47 | +8.18% | CNY 74.00 | CNY 80.06 | CNY 72.18 | 6.09M |
| 2026-06-30 | CNY 73.46 | +4.50% | CNY 70.50 | CNY 75.34 | CNY 69.22 | 3.97M |
| 2026-06-29 | CNY 70.30 | +0.57% | CNY 69.79 | CNY 74.30 | CNY 67.33 | 4.75M |
| 2026-06-26 | CNY 69.90 | -5.43% | CNY 73.98 | CNY 74.88 | CNY 68.50 | 4.36M |
| 2026-06-25 | CNY 73.91 | +3.91% | CNY 73.42 | CNY 76.42 | CNY 71.52 | 5.62M |
| 2026-06-24 | CNY 71.13 | +2.70% | CNY 68.99 | CNY 71.59 | CNY 66.00 | 4.83M |
| 2026-06-23 | CNY 69.26 | +0.74% | CNY 69.88 | CNY 71.98 | CNY 66.01 | 5.71M |
| 2026-06-22 | CNY 68.75 | -11.87% | CNY 78.88 | CNY 78.88 | CNY 66.80 | 9.35M |
| 2026-06-18 | CNY 78.01 | +0.89% | CNY 77.20 | CNY 80.86 | CNY 76.11 | 4.95M |
| 2026-06-17 | CNY 77.32 | -3.30% | CNY 77.76 | CNY 79.95 | CNY 75.00 | 6.07M |
| 2026-06-16 | CNY 79.96 | +8.83% | CNY 75.50 | CNY 80.23 | CNY 71.23 | 6.60M |
| 2026-06-15 | CNY 73.47 | +4.72% | CNY 70.56 | CNY 74.66 | CNY 70.00 | 4.87M |
| 2026-06-12 | CNY 70.16 | -3.37% | CNY 74.00 | CNY 76.69 | CNY 70.00 | 5.59M |
| 2026-06-11 | CNY 72.61 | +1.78% | CNY 70.73 | CNY 74.50 | CNY 69.90 | 4.29M |
| 2026-06-10 | CNY 71.34 | +0.91% | CNY 68.66 | CNY 73.00 | CNY 68.07 | 4.83M |
| 2026-06-09 | CNY 70.70 | +0.20% | CNY 71.20 | CNY 71.99 | CNY 68.51 | 4.26M |
| 2026-06-08 | CNY 70.56 | -0.84% | CNY 67.55 | CNY 74.44 | CNY 66.00 | 5.32M |
| 2026-06-05 | CNY 71.16 | -0.82% | CNY 70.89 | CNY 76.10 | CNY 68.51 | 5.17M |
| 2026-06-04 | CNY 71.75 | -2.23% | CNY 72.88 | CNY 74.77 | CNY 69.88 | 7.98M |
| 2026-06-03 | CNY 73.39 | +13.26% | CNY 64.47 | CNY 77.76 | CNY 63.91 | 7.24M |
| 2026-06-02 | CNY 64.80 | +0.23% | CNY 64.29 | CNY 66.61 | CNY 62.80 | 3.69M |
| 2026-06-01 | CNY 64.65 | -6.30% | CNY 68.37 | CNY 70.50 | CNY 64.65 | 5.00M |
| 2026-05-29 | CNY 69.00 | -8.07% | CNY 76.22 | CNY 79.82 | CNY 68.81 | 5.05M |
| 2026-05-28 | CNY 75.06 | +6.83% | CNY 69.86 | CNY 76.49 | CNY 68.93 | 4.06M |
| 2026-05-27 | CNY 70.26 | +1.87% | CNY 69.00 | CNY 72.88 | CNY 66.85 | 3.83M |
| 2026-05-26 | CNY 68.97 | -5.47% | CNY 72.80 | CNY 73.66 | CNY 67.18 | 3.17M |