Zhuhai Comleader Information Science & Technology Co. Ltd. Class A 688175

SSE · China · Technology Services

CNY 28.99+0.92 (+3.28%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 28.99	+3.28%	CNY 27.80	CNY 29.49	CNY 26.71	11.49M
2026-09-29	CNY 28.07	+11.92%	CNY 24.00	CNY 28.62	CNY 24.00	10.90M
2026-09-28	CNY 25.08	-3.35%	CNY 25.92	CNY 25.95	CNY 23.01	8.45M
2026-09-24	CNY 25.95	-3.14%	CNY 25.98	CNY 27.29	CNY 25.88	8.13M
2026-09-23	CNY 26.79	+15.28%	CNY 23.24	CNY 27.77	CNY 23.12	14.80M
2026-09-22	CNY 23.24	+5.73%	CNY 22.78	CNY 23.59	CNY 22.10	8.54M
2026-09-21	CNY 21.98	+1.10%	CNY 21.96	CNY 22.33	CNY 20.98	10.31M
2026-09-18	CNY 21.74	+19.98%	CNY 17.40	CNY 21.74	CNY 17.40	12.02M
2026-09-17	CNY 18.12	+4.08%	CNY 17.63	CNY 18.33	CNY 17.11	3.22M
2026-09-16	CNY 17.41	+3.88%	CNY 16.74	CNY 17.53	CNY 16.66	2.90M
2026-09-15	CNY 16.76	-2.33%	CNY 17.19	CNY 17.29	CNY 16.71	2.05M
2026-09-14	CNY 17.16	-0.69%	CNY 17.18	CNY 17.55	CNY 17.04	1.72M
2026-09-11	CNY 17.28	-2.54%	CNY 17.63	CNY 17.99	CNY 16.91	2.26M
2026-09-10	CNY 17.73	-0.56%	CNY 17.79	CNY 17.81	CNY 17.47	1.65M
2026-09-09	CNY 17.83	-0.89%	CNY 18.15	CNY 18.19	CNY 17.76	1.40M
2026-09-08	CNY 17.99	-1.80%	CNY 18.32	CNY 18.38	CNY 17.93	1.91M
2026-09-07	CNY 18.32	+1.38%	CNY 18.27	CNY 18.38	CNY 17.88	2.08M
2026-09-04	CNY 18.07	-2.38%	CNY 18.33	CNY 18.97	CNY 18.01	3.04M
2026-09-03	CNY 18.51	-1.80%	CNY 18.97	CNY 19.13	CNY 18.50	2.29M
2026-09-02	CNY 18.85	-1.21%	CNY 18.65	CNY 19.21	CNY 18.65	2.54M
2026-09-01	CNY 19.08	-2.85%	CNY 19.48	CNY 19.58	CNY 18.75	3.28M
2026-08-31	CNY 19.64	+5.20%	CNY 18.51	CNY 19.88	CNY 18.10	6.97M
2026-08-28	CNY 18.67	-4.74%	CNY 19.47	CNY 19.57	CNY 18.63	6.58M
2026-08-27	CNY 19.60	-6.13%	CNY 21.99	CNY 21.99	CNY 19.08	8.54M
2026-08-26	CNY 20.88	+5.19%	CNY 19.63	CNY 21.19	CNY 19.51	5.60M
2026-08-25	CNY 19.85	+4.97%	CNY 18.47	CNY 19.85	CNY 18.47	2.52M
2026-08-24	CNY 18.91	-2.37%	CNY 19.45	CNY 19.45	CNY 18.51	1.65M
2026-08-21	CNY 19.37	-1.42%	CNY 19.09	CNY 19.50	CNY 18.95	1.75M
2026-08-20	CNY 19.65	+3.53%	CNY 19.21	CNY 19.74	CNY 18.83	2.14M
2026-08-19	CNY 18.98	-4.81%	CNY 19.70	CNY 20.19	CNY 18.89	3.19M
2026-08-18	CNY 19.94	+0.10%	CNY 19.85	CNY 20.09	CNY 19.37	2.50M
2026-08-17	CNY 19.92	+1.37%	CNY 19.80	CNY 19.98	CNY 19.31	2.30M
2026-08-14	CNY 19.65	+0.26%	CNY 19.50	CNY 19.85	CNY 19.25	1.90M
2026-08-13	CNY 19.60	+0.31%	CNY 19.77	CNY 20.33	CNY 19.57	2.52M
2026-08-12	CNY 19.54	+3.66%	CNY 18.83	CNY 19.63	CNY 18.69	2.89M
2026-08-11	CNY 18.85	-2.03%	CNY 18.91	CNY 19.16	CNY 18.50	2.57M
2026-08-10	CNY 19.24	+1.10%	CNY 19.18	CNY 19.27	CNY 18.53	3.50M
2026-08-07	CNY 19.03	+1.93%	CNY 18.67	CNY 19.30	CNY 17.98	4.25M
2026-08-06	CNY 18.67	+4.30%	CNY 17.97	CNY 18.69	CNY 17.51	3.90M
2026-08-05	CNY 17.90	+3.95%	CNY 17.01	CNY 18.26	CNY 16.77	3.84M
2026-08-04	CNY 17.22	+1.83%	CNY 16.85	CNY 17.45	CNY 16.85	3.60M
2026-08-03	CNY 16.91	+1.68%	CNY 16.33	CNY 16.98	CNY 16.33	4.47M
2026-07-31	CNY 16.63	+1.40%	CNY 16.70	CNY 17.21	CNY 16.33	7.37M
2026-07-30	CNY 16.40	+2.18%	CNY 17.00	CNY 17.99	CNY 16.25	7.53M
2026-07-29	CNY 16.05	-3.89%	CNY 16.53	CNY 16.80	CNY 15.50	3.85M
2026-07-28	CNY 16.70	-5.17%	CNY 17.26	CNY 17.65	CNY 16.45	4.41M
2026-07-27	CNY 17.61	+11.10%	CNY 15.93	CNY 17.61	CNY 15.87	4.71M
2026-07-24	CNY 15.85	-3.35%	CNY 16.49	CNY 16.49	CNY 15.76	2.82M
2026-07-23	CNY 16.40	+0.31%	CNY 16.49	CNY 16.68	CNY 16.01	2.85M
2026-07-22	CNY 16.35	-0.67%	CNY 16.52	CNY 17.04	CNY 15.98	4.33M
2026-07-21	CNY 16.46	+2.43%	CNY 16.43	CNY 16.54	CNY 14.24	7.45M
2026-07-20	CNY 16.07	-9.67%	CNY 18.67	CNY 19.00	CNY 15.53	9.26M
2026-07-17	CNY 17.79	-16.52%	CNY 21.53	CNY 21.53	CNY 17.70	5.43M
2026-07-16	CNY 21.31	-6.41%	CNY 22.92	CNY 22.92	CNY 20.90	5.22M
2026-07-15	CNY 22.77	-9.64%	CNY 25.23	CNY 25.93	CNY 22.23	3.39M
2026-07-14	CNY 25.20	+0.12%	CNY 25.17	CNY 25.34	CNY 23.78	3.93M
2026-07-13	CNY 25.17	-12.27%	CNY 28.63	CNY 28.68	CNY 24.71	4.35M
2026-07-10	CNY 28.69	+0.67%	CNY 28.71	CNY 30.49	CNY 28.33	5.75M
2026-07-09	CNY 28.50	+0.25%	CNY 27.97	CNY 28.59	CNY 27.01	4.12M
2026-07-08	CNY 28.43	+0.14%	CNY 28.62	CNY 28.78	CNY 27.68	3.75M
2026-07-07	CNY 28.39	-1.93%	CNY 28.70	CNY 30.08	CNY 28.05	5.42M
2026-07-06	CNY 28.95	+11.30%	CNY 26.01	CNY 29.60	CNY 25.77	7.19M
2026-07-03	CNY 26.01	+4.71%	CNY 24.96	CNY 26.18	CNY 24.30	3.43M
2026-07-02	CNY 24.84	+0.81%	CNY 24.20	CNY 25.63	CNY 24.20	2.04M
2026-07-01	CNY 24.64	-2.03%	CNY 25.28	CNY 25.34	CNY 24.46	1.74M
2026-06-30	CNY 25.15	+4.92%	CNY 24.22	CNY 25.79	CNY 23.75	2.45M
2026-06-29	CNY 23.97	-4.69%	CNY 25.34	CNY 25.80	CNY 23.53	3.47M
2026-06-26	CNY 25.15	+3.46%	CNY 23.81	CNY 26.57	CNY 22.93	4.85M
2026-06-25	CNY 24.31	-3.80%	CNY 24.97	CNY 25.26	CNY 23.69	2.14M
2026-06-24	CNY 25.27	-1.86%	CNY 26.21	CNY 26.22	CNY 24.70	1.74M
2026-06-23	CNY 25.75	+0.74%	CNY 26.03	CNY 26.06	CNY 25.34	2.29M
2026-06-22	CNY 25.56	-3.03%	CNY 26.26	CNY 26.38	CNY 25.02	2.66M
2026-06-18	CNY 26.36	-2.37%	CNY 26.59	CNY 27.74	CNY 26.21	1.75M
2026-06-17	CNY 27.00	-1.57%	CNY 27.43	CNY 27.95	CNY 26.93	2.09M
2026-06-16	CNY 27.43	+2.47%	CNY 26.80	CNY 27.85	CNY 26.08	3.04M
2026-06-15	CNY 26.77	+5.39%	CNY 25.17	CNY 26.99	CNY 25.10	3.17M
2026-06-12	CNY 25.40	-0.24%	CNY 25.21	CNY 26.77	CNY 25.05	1.92M
2026-06-11	CNY 25.46	-3.19%	CNY 25.91	CNY 25.97	CNY 24.55	2.06M
2026-06-10	CNY 26.30	-0.32%	CNY 26.39	CNY 26.90	CNY 25.23	2.06M
2026-06-09	CNY 26.38	+3.16%	CNY 26.75	CNY 26.75	CNY 25.08	1.96M
2026-06-08	CNY 25.58	-6.68%	CNY 26.82	CNY 27.40	CNY 25.31	3.07M
2026-06-05	CNY 27.41	+2.50%	CNY 26.57	CNY 28.31	CNY 25.87	3.14M
2026-06-04	CNY 26.74	-5.98%	CNY 28.47	CNY 28.48	CNY 26.43	5.15M
2026-06-03	CNY 28.44	-3.19%	CNY 29.15	CNY 29.41	CNY 28.00	5.52M
2026-06-02	CNY 29.38	+6.97%	CNY 27.48	CNY 29.78	CNY 27.47	7.21M
2026-06-01	CNY 27.46	-0.17%	CNY 27.38	CNY 28.29	CNY 27.08	2.67M
2026-05-29	CNY 27.51	-1.38%	CNY 28.59	CNY 28.69	CNY 27.33	3.86M
2026-05-28	CNY 27.89	+4.05%	CNY 27.07	CNY 28.35	CNY 21.62	3.25M
2026-05-27	CNY 26.81	-3.68%	CNY 27.82	CNY 27.97	CNY 26.78	2.23M
2026-05-26	CNY 27.83	-2.11%	CNY 28.45	CNY 28.58	CNY 26.92	2.49M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 28.99	+3.28%	CNY 27.80	CNY 29.49	CNY 26.71	11.49M
2026-09-29	CNY 28.07	+11.92%	CNY 24.00	CNY 28.62	CNY 24.00	10.90M
2026-09-28	CNY 25.08	-3.35%	CNY 25.92	CNY 25.95	CNY 23.01	8.45M
2026-09-24	CNY 25.95	-3.14%	CNY 25.98	CNY 27.29	CNY 25.88	8.13M
2026-09-23	CNY 26.79	+15.28%	CNY 23.24	CNY 27.77	CNY 23.12	14.80M
2026-09-22	CNY 23.24	+5.73%	CNY 22.78	CNY 23.59	CNY 22.10	8.54M
2026-09-21	CNY 21.98	+1.10%	CNY 21.96	CNY 22.33	CNY 20.98	10.31M
2026-09-18	CNY 21.74	+19.98%	CNY 17.40	CNY 21.74	CNY 17.40	12.02M
2026-09-17	CNY 18.12	+4.08%	CNY 17.63	CNY 18.33	CNY 17.11	3.22M
2026-09-16	CNY 17.41	+3.88%	CNY 16.74	CNY 17.53	CNY 16.66	2.90M
2026-09-15	CNY 16.76	-2.33%	CNY 17.19	CNY 17.29	CNY 16.71	2.05M
2026-09-14	CNY 17.16	-0.69%	CNY 17.18	CNY 17.55	CNY 17.04	1.72M
2026-09-11	CNY 17.28	-2.54%	CNY 17.63	CNY 17.99	CNY 16.91	2.26M
2026-09-10	CNY 17.73	-0.56%	CNY 17.79	CNY 17.81	CNY 17.47	1.65M
2026-09-09	CNY 17.83	-0.89%	CNY 18.15	CNY 18.19	CNY 17.76	1.40M
2026-09-08	CNY 17.99	-1.80%	CNY 18.32	CNY 18.38	CNY 17.93	1.91M
2026-09-07	CNY 18.32	+1.38%	CNY 18.27	CNY 18.38	CNY 17.88	2.08M
2026-09-04	CNY 18.07	-2.38%	CNY 18.33	CNY 18.97	CNY 18.01	3.04M
2026-09-03	CNY 18.51	-1.80%	CNY 18.97	CNY 19.13	CNY 18.50	2.29M
2026-09-02	CNY 18.85	-1.21%	CNY 18.65	CNY 19.21	CNY 18.65	2.54M
2026-09-01	CNY 19.08	-2.85%	CNY 19.48	CNY 19.58	CNY 18.75	3.28M
2026-08-31	CNY 19.64	+5.20%	CNY 18.51	CNY 19.88	CNY 18.10	6.97M
2026-08-28	CNY 18.67	-4.74%	CNY 19.47	CNY 19.57	CNY 18.63	6.58M
2026-08-27	CNY 19.60	-6.13%	CNY 21.99	CNY 21.99	CNY 19.08	8.54M
2026-08-26	CNY 20.88	+5.19%	CNY 19.63	CNY 21.19	CNY 19.51	5.60M
2026-08-25	CNY 19.85	+4.97%	CNY 18.47	CNY 19.85	CNY 18.47	2.52M
2026-08-24	CNY 18.91	-2.37%	CNY 19.45	CNY 19.45	CNY 18.51	1.65M
2026-08-21	CNY 19.37	-1.42%	CNY 19.09	CNY 19.50	CNY 18.95	1.75M
2026-08-20	CNY 19.65	+3.53%	CNY 19.21	CNY 19.74	CNY 18.83	2.14M
2026-08-19	CNY 18.98	-4.81%	CNY 19.70	CNY 20.19	CNY 18.89	3.19M
2026-08-18	CNY 19.94	+0.10%	CNY 19.85	CNY 20.09	CNY 19.37	2.50M
2026-08-17	CNY 19.92	+1.37%	CNY 19.80	CNY 19.98	CNY 19.31	2.30M
2026-08-14	CNY 19.65	+0.26%	CNY 19.50	CNY 19.85	CNY 19.25	1.90M
2026-08-13	CNY 19.60	+0.31%	CNY 19.77	CNY 20.33	CNY 19.57	2.52M
2026-08-12	CNY 19.54	+3.66%	CNY 18.83	CNY 19.63	CNY 18.69	2.89M
2026-08-11	CNY 18.85	-2.03%	CNY 18.91	CNY 19.16	CNY 18.50	2.57M
2026-08-10	CNY 19.24	+1.10%	CNY 19.18	CNY 19.27	CNY 18.53	3.50M
2026-08-07	CNY 19.03	+1.93%	CNY 18.67	CNY 19.30	CNY 17.98	4.25M
2026-08-06	CNY 18.67	+4.30%	CNY 17.97	CNY 18.69	CNY 17.51	3.90M
2026-08-05	CNY 17.90	+3.95%	CNY 17.01	CNY 18.26	CNY 16.77	3.84M
2026-08-04	CNY 17.22	+1.83%	CNY 16.85	CNY 17.45	CNY 16.85	3.60M
2026-08-03	CNY 16.91	+1.68%	CNY 16.33	CNY 16.98	CNY 16.33	4.47M
2026-07-31	CNY 16.63	+1.40%	CNY 16.70	CNY 17.21	CNY 16.33	7.37M
2026-07-30	CNY 16.40	+2.18%	CNY 17.00	CNY 17.99	CNY 16.25	7.53M
2026-07-29	CNY 16.05	-3.89%	CNY 16.53	CNY 16.80	CNY 15.50	3.85M
2026-07-28	CNY 16.70	-5.17%	CNY 17.26	CNY 17.65	CNY 16.45	4.41M
2026-07-27	CNY 17.61	+11.10%	CNY 15.93	CNY 17.61	CNY 15.87	4.71M
2026-07-24	CNY 15.85	-3.35%	CNY 16.49	CNY 16.49	CNY 15.76	2.82M
2026-07-23	CNY 16.40	+0.31%	CNY 16.49	CNY 16.68	CNY 16.01	2.85M
2026-07-22	CNY 16.35	-0.67%	CNY 16.52	CNY 17.04	CNY 15.98	4.33M
2026-07-21	CNY 16.46	+2.43%	CNY 16.43	CNY 16.54	CNY 14.24	7.45M
2026-07-20	CNY 16.07	-9.67%	CNY 18.67	CNY 19.00	CNY 15.53	9.26M
2026-07-17	CNY 17.79	-16.52%	CNY 21.53	CNY 21.53	CNY 17.70	5.43M
2026-07-16	CNY 21.31	-6.41%	CNY 22.92	CNY 22.92	CNY 20.90	5.22M
2026-07-15	CNY 22.77	-9.64%	CNY 25.23	CNY 25.93	CNY 22.23	3.39M
2026-07-14	CNY 25.20	+0.12%	CNY 25.17	CNY 25.34	CNY 23.78	3.93M
2026-07-13	CNY 25.17	-12.27%	CNY 28.63	CNY 28.68	CNY 24.71	4.35M
2026-07-10	CNY 28.69	+0.67%	CNY 28.71	CNY 30.49	CNY 28.33	5.75M
2026-07-09	CNY 28.50	+0.25%	CNY 27.97	CNY 28.59	CNY 27.01	4.12M
2026-07-08	CNY 28.43	+0.14%	CNY 28.62	CNY 28.78	CNY 27.68	3.75M
2026-07-07	CNY 28.39	-1.93%	CNY 28.70	CNY 30.08	CNY 28.05	5.42M
2026-07-06	CNY 28.95	+11.30%	CNY 26.01	CNY 29.60	CNY 25.77	7.19M
2026-07-03	CNY 26.01	+4.71%	CNY 24.96	CNY 26.18	CNY 24.30	3.43M
2026-07-02	CNY 24.84	+0.81%	CNY 24.20	CNY 25.63	CNY 24.20	2.04M
2026-07-01	CNY 24.64	-2.03%	CNY 25.28	CNY 25.34	CNY 24.46	1.74M
2026-06-30	CNY 25.15	+4.92%	CNY 24.22	CNY 25.79	CNY 23.75	2.45M
2026-06-29	CNY 23.97	-4.69%	CNY 25.34	CNY 25.80	CNY 23.53	3.47M
2026-06-26	CNY 25.15	+3.46%	CNY 23.81	CNY 26.57	CNY 22.93	4.85M
2026-06-25	CNY 24.31	-3.80%	CNY 24.97	CNY 25.26	CNY 23.69	2.14M
2026-06-24	CNY 25.27	-1.86%	CNY 26.21	CNY 26.22	CNY 24.70	1.74M
2026-06-23	CNY 25.75	+0.74%	CNY 26.03	CNY 26.06	CNY 25.34	2.29M
2026-06-22	CNY 25.56	-3.03%	CNY 26.26	CNY 26.38	CNY 25.02	2.66M
2026-06-18	CNY 26.36	-2.37%	CNY 26.59	CNY 27.74	CNY 26.21	1.75M
2026-06-17	CNY 27.00	-1.57%	CNY 27.43	CNY 27.95	CNY 26.93	2.09M
2026-06-16	CNY 27.43	+2.47%	CNY 26.80	CNY 27.85	CNY 26.08	3.04M
2026-06-15	CNY 26.77	+5.39%	CNY 25.17	CNY 26.99	CNY 25.10	3.17M
2026-06-12	CNY 25.40	-0.24%	CNY 25.21	CNY 26.77	CNY 25.05	1.92M
2026-06-11	CNY 25.46	-3.19%	CNY 25.91	CNY 25.97	CNY 24.55	2.06M
2026-06-10	CNY 26.30	-0.32%	CNY 26.39	CNY 26.90	CNY 25.23	2.06M
2026-06-09	CNY 26.38	+3.16%	CNY 26.75	CNY 26.75	CNY 25.08	1.96M
2026-06-08	CNY 25.58	-6.68%	CNY 26.82	CNY 27.40	CNY 25.31	3.07M
2026-06-05	CNY 27.41	+2.50%	CNY 26.57	CNY 28.31	CNY 25.87	3.14M
2026-06-04	CNY 26.74	-5.98%	CNY 28.47	CNY 28.48	CNY 26.43	5.15M
2026-06-03	CNY 28.44	-3.19%	CNY 29.15	CNY 29.41	CNY 28.00	5.52M
2026-06-02	CNY 29.38	+6.97%	CNY 27.48	CNY 29.78	CNY 27.47	7.21M
2026-06-01	CNY 27.46	-0.17%	CNY 27.38	CNY 28.29	CNY 27.08	2.67M
2026-05-29	CNY 27.51	-1.38%	CNY 28.59	CNY 28.69	CNY 27.33	3.86M
2026-05-28	CNY 27.89	+4.05%	CNY 27.07	CNY 28.35	CNY 21.62	3.25M
2026-05-27	CNY 26.81	-3.68%	CNY 27.82	CNY 27.97	CNY 26.78	2.23M
2026-05-26	CNY 27.83	-2.11%	CNY 28.45	CNY 28.58	CNY 26.92	2.49M