Jiangsu Cai Qin Technology Co. Ltd. Class A 688182
SSE · China · Producer Manufacturing
CNY 26.07-0.84 (-3.12%)
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 26.07 | -3.12% | CNY 26.98 | CNY 27.38 | CNY 26.05 | 3.69M |
| 2026-09-29 | CNY 26.91 | +1.93% | CNY 26.17 | CNY 27.06 | CNY 26.00 | 4.18M |
| 2026-09-28 | CNY 26.40 | -7.92% | CNY 28.30 | CNY 28.80 | CNY 26.05 | 5.80M |
| 2026-09-24 | CNY 28.67 | -3.21% | CNY 29.81 | CNY 29.81 | CNY 28.61 | 3.76M |
| 2026-09-23 | CNY 29.62 | +1.47% | CNY 29.19 | CNY 29.87 | CNY 29.02 | 3.60M |
| 2026-09-22 | CNY 29.19 | -0.78% | CNY 29.75 | CNY 29.98 | CNY 29.12 | 3.83M |
| 2026-09-21 | CNY 29.42 | +0.93% | CNY 29.23 | CNY 29.87 | CNY 29.08 | 4.05M |
| 2026-09-18 | CNY 29.15 | +2.75% | CNY 28.44 | CNY 29.32 | CNY 28.39 | 4.69M |
| 2026-09-17 | CNY 28.37 | -0.25% | CNY 28.66 | CNY 28.98 | CNY 28.24 | 4.36M |
| 2026-09-16 | CNY 28.44 | +3.46% | CNY 27.53 | CNY 28.73 | CNY 27.13 | 4.64M |
| 2026-09-15 | CNY 27.49 | +0.66% | CNY 27.32 | CNY 27.92 | CNY 27.00 | 3.57M |
| 2026-09-14 | CNY 27.31 | +0.96% | CNY 26.55 | CNY 27.35 | CNY 26.22 | 3.79M |
| 2026-09-11 | CNY 27.05 | -1.02% | CNY 27.10 | CNY 27.50 | CNY 26.08 | 5.21M |
| 2026-09-10 | CNY 27.33 | -0.69% | CNY 27.18 | CNY 27.93 | CNY 27.06 | 3.82M |
| 2026-09-09 | CNY 27.52 | +0.62% | CNY 27.22 | CNY 28.28 | CNY 27.22 | 4.45M |
| 2026-09-08 | CNY 27.35 | -0.58% | CNY 27.57 | CNY 28.80 | CNY 27.17 | 5.56M |
| 2026-09-07 | CNY 27.51 | +3.81% | CNY 26.75 | CNY 27.84 | CNY 26.67 | 5.56M |
| 2026-09-04 | CNY 26.50 | -4.61% | CNY 27.95 | CNY 28.33 | CNY 26.29 | 4.98M |
| 2026-09-03 | CNY 27.78 | +0.22% | CNY 27.95 | CNY 28.33 | CNY 27.40 | 3.39M |
| 2026-09-02 | CNY 27.72 | -1.70% | CNY 28.00 | CNY 28.20 | CNY 27.49 | 3.25M |
| 2026-09-01 | CNY 28.20 | -3.49% | CNY 29.34 | CNY 29.40 | CNY 27.81 | 4.86M |
| 2026-08-31 | CNY 29.22 | +3.14% | CNY 27.50 | CNY 29.23 | CNY 27.36 | 4.70M |
| 2026-08-28 | CNY 28.33 | -2.07% | CNY 28.65 | CNY 29.43 | CNY 28.33 | 3.65M |
| 2026-08-27 | CNY 28.93 | +3.80% | CNY 28.30 | CNY 29.00 | CNY 27.73 | 4.44M |
| 2026-08-26 | CNY 27.87 | -0.46% | CNY 28.03 | CNY 28.40 | CNY 27.29 | 3.72M |
| 2026-08-25 | CNY 28.00 | +0.76% | CNY 27.36 | CNY 28.30 | CNY 26.72 | 4.98M |
| 2026-08-24 | CNY 27.79 | -1.45% | CNY 28.53 | CNY 28.55 | CNY 26.92 | 6.22M |
| 2026-08-21 | CNY 28.20 | +0.18% | CNY 27.90 | CNY 28.60 | CNY 27.34 | 6.24M |
| 2026-08-20 | CNY 28.15 | +0.29% | CNY 28.69 | CNY 28.93 | CNY 27.70 | 7.13M |
| 2026-08-19 | CNY 28.07 | -10.61% | CNY 31.09 | CNY 31.41 | CNY 27.80 | 11.04M |
| 2026-08-18 | CNY 31.40 | +6.48% | CNY 32.03 | CNY 32.98 | CNY 30.36 | 15.40M |
| 2026-08-17 | CNY 29.49 | +3.66% | CNY 28.40 | CNY 29.55 | CNY 28.40 | 7.59M |
| 2026-08-14 | CNY 28.45 | +1.43% | CNY 28.38 | CNY 28.87 | CNY 27.89 | 5.27M |
| 2026-08-13 | CNY 28.05 | -3.61% | CNY 29.05 | CNY 30.24 | CNY 28.00 | 9.50M |
| 2026-08-12 | CNY 29.10 | +11.67% | CNY 26.00 | CNY 29.66 | CNY 26.00 | 11.71M |
| 2026-08-11 | CNY 26.06 | -0.53% | CNY 25.67 | CNY 26.60 | CNY 25.63 | 5.32M |
| 2026-08-10 | CNY 26.20 | -5.38% | CNY 27.60 | CNY 27.78 | CNY 25.61 | 8.59M |
| 2026-08-07 | CNY 27.69 | +6.42% | CNY 27.08 | CNY 27.94 | CNY 26.23 | 10.03M |
| 2026-08-06 | CNY 26.02 | +3.79% | CNY 24.70 | CNY 26.30 | CNY 24.54 | 6.70M |
| 2026-08-05 | CNY 25.07 | +5.47% | CNY 23.78 | CNY 25.35 | CNY 23.78 | 5.56M |
| 2026-08-04 | CNY 23.77 | +7.36% | CNY 22.40 | CNY 23.99 | CNY 22.36 | 6.81M |
| 2026-08-03 | CNY 22.14 | -2.21% | CNY 22.43 | CNY 22.87 | CNY 21.85 | 5.98M |
| 2026-07-31 | CNY 22.64 | +2.77% | CNY 24.04 | CNY 24.32 | CNY 22.41 | 9.08M |
| 2026-07-30 | CNY 22.03 | -7.94% | CNY 23.03 | CNY 23.95 | CNY 21.99 | 6.68M |
| 2026-07-29 | CNY 23.93 | +0.72% | CNY 23.66 | CNY 24.14 | CNY 22.64 | 6.35M |
| 2026-07-28 | CNY 23.76 | -5.49% | CNY 24.52 | CNY 25.24 | CNY 23.54 | 4.76M |
| 2026-07-27 | CNY 25.14 | +4.92% | CNY 24.41 | CNY 25.25 | CNY 23.73 | 5.83M |
| 2026-07-24 | CNY 23.96 | -2.64% | CNY 24.18 | CNY 25.08 | CNY 23.88 | 5.82M |
| 2026-07-23 | CNY 24.61 | -1.99% | CNY 25.19 | CNY 25.74 | CNY 24.36 | 5.72M |
| 2026-07-22 | CNY 25.11 | -2.98% | CNY 25.68 | CNY 26.11 | CNY 24.91 | 8.64M |
| 2026-07-21 | CNY 25.88 | +9.71% | CNY 23.76 | CNY 25.89 | CNY 21.68 | 12.30M |
| 2026-07-20 | CNY 23.59 | -7.20% | CNY 26.88 | CNY 27.94 | CNY 22.96 | 11.25M |
| 2026-07-17 | CNY 25.42 | -11.89% | CNY 29.33 | CNY 29.33 | CNY 25.40 | 9.32M |
| 2026-07-16 | CNY 28.85 | -6.06% | CNY 30.33 | CNY 30.66 | CNY 28.78 | 8.33M |
| 2026-07-15 | CNY 30.71 | -4.27% | CNY 32.20 | CNY 32.69 | CNY 30.44 | 6.36M |
| 2026-07-14 | CNY 32.08 | -2.79% | CNY 33.01 | CNY 33.20 | CNY 30.50 | 9.27M |
| 2026-07-13 | CNY 33.00 | -11.55% | CNY 36.93 | CNY 37.21 | CNY 32.81 | 10.73M |
| 2026-07-10 | CNY 37.31 | +0.16% | CNY 37.66 | CNY 39.42 | CNY 37.21 | 9.32M |
| 2026-07-09 | CNY 37.25 | +5.58% | CNY 36.05 | CNY 37.38 | CNY 34.00 | 8.09M |
| 2026-07-08 | CNY 35.28 | -3.42% | CNY 36.76 | CNY 36.92 | CNY 34.71 | 7.12M |
| 2026-07-07 | CNY 36.53 | -4.12% | CNY 37.80 | CNY 38.30 | CNY 36.00 | 6.21M |
| 2026-07-06 | CNY 38.10 | -5.08% | CNY 40.30 | CNY 41.35 | CNY 36.80 | 8.90M |
| 2026-07-03 | CNY 40.14 | -2.74% | CNY 40.74 | CNY 41.95 | CNY 40.04 | 7.87M |
| 2026-07-02 | CNY 41.27 | -4.33% | CNY 42.00 | CNY 44.12 | CNY 41.03 | 8.46M |
| 2026-07-01 | CNY 43.14 | +0.16% | CNY 44.32 | CNY 45.48 | CNY 42.67 | 8.26M |
| 2026-06-30 | CNY 43.07 | +6.27% | CNY 40.49 | CNY 43.20 | CNY 39.22 | 7.94M |
| 2026-06-29 | CNY 40.53 | -5.96% | CNY 43.33 | CNY 43.62 | CNY 39.40 | 11.67M |
| 2026-06-26 | CNY 43.10 | -2.86% | CNY 44.13 | CNY 44.95 | CNY 42.68 | 7.59M |
| 2026-06-25 | CNY 44.37 | -0.29% | CNY 44.50 | CNY 45.28 | CNY 43.73 | 7.30M |
| 2026-06-24 | CNY 44.50 | +0.79% | CNY 43.91 | CNY 44.70 | CNY 42.70 | 8.67M |
| 2026-06-23 | CNY 44.15 | -0.63% | CNY 44.31 | CNY 44.96 | CNY 43.10 | 9.84M |
| 2026-06-22 | CNY 44.43 | -0.38% | CNY 44.57 | CNY 45.97 | CNY 42.88 | 13.90M |
| 2026-06-18 | CNY 44.60 | +7.96% | CNY 41.30 | CNY 45.42 | CNY 41.22 | 12.35M |
| 2026-06-17 | CNY 41.31 | +2.76% | CNY 39.20 | CNY 41.99 | CNY 39.20 | 12.85M |
| 2026-06-16 | CNY 40.20 | +11.57% | CNY 36.24 | CNY 41.45 | CNY 36.24 | 17.98M |
| 2026-06-15 | CNY 36.03 | +3.18% | CNY 35.28 | CNY 36.41 | CNY 35.10 | 8.49M |
| 2026-06-12 | CNY 34.92 | +0.34% | CNY 35.60 | CNY 37.26 | CNY 34.65 | 12.58M |
| 2026-06-11 | CNY 34.80 | +2.26% | CNY 33.47 | CNY 35.00 | CNY 33.47 | 7.71M |
| 2026-06-10 | CNY 34.03 | -0.41% | CNY 34.10 | CNY 35.33 | CNY 33.40 | 7.07M |
| 2026-06-09 | CNY 34.17 | +4.66% | CNY 32.81 | CNY 34.28 | CNY 32.62 | 7.57M |
| 2026-06-08 | CNY 32.65 | -7.11% | CNY 33.00 | CNY 34.20 | CNY 32.10 | 8.97M |
| 2026-06-05 | CNY 35.15 | +0.57% | CNY 34.82 | CNY 36.66 | CNY 34.23 | 10.93M |
| 2026-06-04 | CNY 34.95 | +3.04% | CNY 33.30 | CNY 35.31 | CNY 33.30 | 9.25M |
| 2026-06-03 | CNY 33.92 | +0.36% | CNY 34.23 | CNY 34.98 | CNY 33.41 | 8.40M |
| 2026-06-02 | CNY 33.80 | -0.27% | CNY 33.98 | CNY 34.43 | CNY 33.49 | 7.40M |
| 2026-06-01 | CNY 33.89 | -3.17% | CNY 35.31 | CNY 35.49 | CNY 33.74 | 9.45M |
| 2026-05-29 | CNY 35.00 | -5.66% | CNY 37.70 | CNY 37.94 | CNY 34.60 | 9.52M |
| 2026-05-28 | CNY 37.10 | +2.77% | CNY 35.80 | CNY 37.55 | CNY 35.27 | 8.97M |
| 2026-05-27 | CNY 36.10 | -2.88% | CNY 37.47 | CNY 37.98 | CNY 35.87 | 10.74M |
| 2026-05-26 | CNY 37.17 | -2.26% | CNY 38.28 | CNY 39.30 | CNY 36.40 | 13.30M |