China Chippacking Technology Co. Ltd. Class A 688216
SSE · China · Electronic Technology
CNY 37.88-2.87 (-7.04%)
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 37.88 | -7.04% | CNY 40.99 | CNY 41.00 | CNY 37.77 | 6.99M |
| 2026-09-29 | CNY 40.75 | +5.82% | CNY 38.40 | CNY 41.80 | CNY 38.03 | 8.86M |
| 2026-09-28 | CNY 38.51 | -4.42% | CNY 40.19 | CNY 40.65 | CNY 38.20 | 6.98M |
| 2026-09-24 | CNY 40.29 | -2.92% | CNY 41.50 | CNY 41.85 | CNY 40.23 | 6.84M |
| 2026-09-23 | CNY 41.50 | +1.52% | CNY 40.60 | CNY 42.20 | CNY 40.58 | 7.44M |
| 2026-09-22 | CNY 40.88 | -0.58% | CNY 40.73 | CNY 41.80 | CNY 39.92 | 8.32M |
| 2026-09-21 | CNY 41.12 | +6.01% | CNY 39.46 | CNY 41.30 | CNY 38.79 | 10.52M |
| 2026-09-18 | CNY 38.79 | +2.54% | CNY 38.68 | CNY 39.77 | CNY 37.85 | 10.52M |
| 2026-09-17 | CNY 37.83 | -3.96% | CNY 38.64 | CNY 39.39 | CNY 37.53 | 11.04M |
| 2026-09-16 | CNY 39.39 | +6.14% | CNY 37.11 | CNY 39.50 | CNY 36.18 | 17.30M |
| 2026-09-15 | CNY 37.11 | +15.93% | CNY 34.41 | CNY 38.41 | CNY 34.04 | 19.79M |
| 2026-09-14 | CNY 32.01 | -5.07% | CNY 33.30 | CNY 33.30 | CNY 31.39 | 9.52M |
| 2026-09-11 | CNY 33.72 | +2.43% | CNY 32.60 | CNY 33.90 | CNY 31.38 | 9.66M |
| 2026-09-10 | CNY 32.92 | +6.16% | CNY 30.92 | CNY 34.19 | CNY 30.42 | 9.42M |
| 2026-09-09 | CNY 31.01 | +1.87% | CNY 30.62 | CNY 31.89 | CNY 30.62 | 4.42M |
| 2026-09-08 | CNY 30.44 | +0.07% | CNY 30.55 | CNY 31.05 | CNY 30.00 | 3.10M |
| 2026-09-07 | CNY 30.42 | +1.71% | CNY 30.45 | CNY 30.80 | CNY 29.70 | 3.15M |
| 2026-09-04 | CNY 29.91 | -3.70% | CNY 31.30 | CNY 31.81 | CNY 29.50 | 4.15M |
| 2026-09-03 | CNY 31.06 | +1.01% | CNY 31.03 | CNY 31.43 | CNY 30.12 | 3.35M |
| 2026-09-02 | CNY 30.75 | -0.45% | CNY 30.62 | CNY 30.95 | CNY 30.21 | 2.84M |
| 2026-09-01 | CNY 30.89 | -2.34% | CNY 32.00 | CNY 32.19 | CNY 30.50 | 3.18M |
| 2026-08-31 | CNY 31.63 | +4.08% | CNY 29.98 | CNY 31.71 | CNY 29.56 | 3.58M |
| 2026-08-28 | CNY 30.39 | -2.22% | CNY 31.03 | CNY 31.58 | CNY 30.33 | 3.40M |
| 2026-08-27 | CNY 31.08 | +3.95% | CNY 29.79 | CNY 31.20 | CNY 29.57 | 3.39M |
| 2026-08-26 | CNY 29.90 | +0.34% | CNY 30.01 | CNY 30.35 | CNY 28.91 | 3.07M |
| 2026-08-25 | CNY 29.80 | -0.30% | CNY 29.36 | CNY 30.10 | CNY 28.30 | 2.87M |
| 2026-08-24 | CNY 29.89 | -2.10% | CNY 30.53 | CNY 31.20 | CNY 29.01 | 3.55M |
| 2026-08-21 | CNY 30.53 | +0.66% | CNY 30.34 | CNY 31.10 | CNY 29.71 | 2.80M |
| 2026-08-20 | CNY 30.33 | -0.39% | CNY 30.65 | CNY 31.53 | CNY 30.01 | 3.78M |
| 2026-08-19 | CNY 30.45 | -8.09% | CNY 32.42 | CNY 32.70 | CNY 30.08 | 4.63M |
| 2026-08-18 | CNY 33.13 | -1.10% | CNY 33.50 | CNY 34.04 | CNY 32.41 | 3.84M |
| 2026-08-17 | CNY 33.50 | +7.06% | CNY 31.38 | CNY 33.51 | CNY 31.38 | 4.37M |
| 2026-08-14 | CNY 31.29 | +2.62% | CNY 30.73 | CNY 31.49 | CNY 30.42 | 3.45M |
| 2026-08-13 | CNY 30.49 | -2.65% | CNY 31.70 | CNY 32.11 | CNY 30.41 | 4.02M |
| 2026-08-12 | CNY 31.32 | +2.69% | CNY 30.33 | CNY 31.97 | CNY 30.33 | 3.52M |
| 2026-08-11 | CNY 30.50 | -1.36% | CNY 30.33 | CNY 31.20 | CNY 30.06 | 3.43M |
| 2026-08-10 | CNY 30.92 | -0.99% | CNY 31.48 | CNY 31.65 | CNY 30.21 | 4.35M |
| 2026-08-07 | CNY 31.23 | +3.75% | CNY 30.18 | CNY 31.43 | CNY 29.59 | 5.37M |
| 2026-08-06 | CNY 30.10 | +4.51% | CNY 28.24 | CNY 30.23 | CNY 28.10 | 5.70M |
| 2026-08-05 | CNY 28.80 | +6.12% | CNY 27.13 | CNY 29.24 | CNY 27.01 | 5.52M |
| 2026-08-04 | CNY 27.14 | +8.52% | CNY 25.38 | CNY 27.27 | CNY 25.11 | 5.06M |
| 2026-08-03 | CNY 25.01 | -0.44% | CNY 25.15 | CNY 25.65 | CNY 24.48 | 5.23M |
| 2026-07-31 | CNY 25.12 | +5.10% | CNY 25.87 | CNY 27.16 | CNY 25.01 | 6.72M |
| 2026-07-30 | CNY 23.90 | -8.92% | CNY 26.24 | CNY 26.29 | CNY 23.88 | 6.76M |
| 2026-07-29 | CNY 26.24 | -3.17% | CNY 27.10 | CNY 27.60 | CNY 25.00 | 6.86M |
| 2026-07-28 | CNY 27.10 | -8.91% | CNY 29.47 | CNY 29.86 | CNY 27.00 | 5.35M |
| 2026-07-27 | CNY 29.75 | +4.46% | CNY 28.93 | CNY 30.20 | CNY 27.26 | 6.72M |
| 2026-07-24 | CNY 28.48 | -1.86% | CNY 28.15 | CNY 29.70 | CNY 27.61 | 5.68M |
| 2026-07-23 | CNY 29.02 | -3.68% | CNY 30.02 | CNY 30.78 | CNY 28.61 | 6.13M |
| 2026-07-22 | CNY 30.13 | -1.21% | CNY 29.90 | CNY 31.89 | CNY 29.60 | 8.95M |
| 2026-07-21 | CNY 30.50 | +13.09% | CNY 27.50 | CNY 30.82 | CNY 23.77 | 11.20M |
| 2026-07-20 | CNY 26.97 | -12.83% | CNY 31.99 | CNY 32.34 | CNY 26.00 | 10.29M |
| 2026-07-17 | CNY 30.94 | -12.65% | CNY 35.00 | CNY 35.51 | CNY 30.83 | 9.73M |
| 2026-07-16 | CNY 35.42 | -9.37% | CNY 37.70 | CNY 38.70 | CNY 35.36 | 10.11M |
| 2026-07-15 | CNY 39.08 | -5.72% | CNY 42.63 | CNY 42.98 | CNY 38.31 | 18.07M |
| 2026-07-14 | CNY 41.45 | +20.01% | CNY 35.00 | CNY 41.45 | CNY 35.00 | 15.81M |
| 2026-07-13 | CNY 34.54 | -7.40% | CNY 37.31 | CNY 38.30 | CNY 34.28 | 8.09M |
| 2026-07-10 | CNY 37.30 | -5.67% | CNY 39.11 | CNY 42.35 | CNY 37.00 | 10.78M |
| 2026-07-09 | CNY 39.54 | +9.59% | CNY 36.50 | CNY 39.98 | CNY 35.52 | 10.88M |
| 2026-07-08 | CNY 36.08 | -4.12% | CNY 37.63 | CNY 38.28 | CNY 34.70 | 8.73M |
| 2026-07-07 | CNY 37.63 | -0.13% | CNY 36.93 | CNY 39.14 | CNY 36.93 | 10.08M |
| 2026-07-06 | CNY 37.68 | -8.19% | CNY 40.73 | CNY 40.96 | CNY 35.86 | 16.50M |
| 2026-07-03 | CNY 41.04 | -20.00% | CNY 45.79 | CNY 47.78 | CNY 41.04 | 21.31M |
| 2026-07-02 | CNY 51.30 | +20.00% | CNY 42.22 | CNY 51.30 | CNY 42.22 | 21.15M |
| 2026-07-01 | CNY 42.75 | +1.76% | CNY 42.04 | CNY 45.50 | CNY 41.21 | 11.96M |
| 2026-06-30 | CNY 42.01 | +9.37% | CNY 39.21 | CNY 42.50 | CNY 37.81 | 12.04M |
| 2026-06-29 | CNY 38.41 | -5.88% | CNY 40.98 | CNY 42.50 | CNY 35.88 | 13.24M |
| 2026-06-26 | CNY 40.81 | +3.39% | CNY 39.60 | CNY 40.98 | CNY 38.00 | 10.70M |
| 2026-06-25 | CNY 39.47 | -1.42% | CNY 40.18 | CNY 40.77 | CNY 38.45 | 7.39M |
| 2026-06-24 | CNY 40.04 | +2.98% | CNY 38.30 | CNY 40.83 | CNY 37.00 | 7.60M |
| 2026-06-23 | CNY 38.88 | +0.31% | CNY 38.20 | CNY 39.76 | CNY 37.46 | 5.52M |
| 2026-06-22 | CNY 38.76 | -1.12% | CNY 39.00 | CNY 39.38 | CNY 36.67 | 6.94M |
| 2026-06-18 | CNY 39.20 | +2.16% | CNY 37.99 | CNY 39.80 | CNY 37.70 | 6.84M |
| 2026-06-17 | CNY 38.37 | +2.70% | CNY 36.88 | CNY 39.50 | CNY 36.56 | 7.27M |
| 2026-06-16 | CNY 37.36 | +1.66% | CNY 37.00 | CNY 37.85 | CNY 36.48 | 6.56M |
| 2026-06-15 | CNY 36.75 | +5.33% | CNY 35.02 | CNY 36.78 | CNY 34.20 | 8.01M |
| 2026-06-12 | CNY 34.89 | -11.04% | CNY 38.83 | CNY 39.98 | CNY 34.67 | 10.83M |
| 2026-06-11 | CNY 39.22 | +2.35% | CNY 37.00 | CNY 40.51 | CNY 36.00 | 16.54M |
| 2026-06-10 | CNY 38.32 | +20.01% | CNY 31.93 | CNY 38.32 | CNY 31.88 | 10.49M |
| 2026-06-09 | CNY 31.93 | +8.09% | CNY 30.10 | CNY 32.01 | CNY 29.66 | 4.49M |
| 2026-06-08 | CNY 29.54 | -6.37% | CNY 30.33 | CNY 31.00 | CNY 28.95 | 4.07M |
| 2026-06-05 | CNY 31.55 | -2.92% | CNY 32.60 | CNY 32.75 | CNY 30.94 | 3.55M |
| 2026-06-04 | CNY 32.50 | +0.25% | CNY 32.13 | CNY 33.00 | CNY 31.54 | 3.67M |
| 2026-06-03 | CNY 32.42 | +0.81% | CNY 32.00 | CNY 33.90 | CNY 31.77 | 3.79M |
| 2026-06-02 | CNY 32.16 | -3.02% | CNY 33.23 | CNY 33.48 | CNY 31.64 | 3.47M |
| 2026-06-01 | CNY 33.16 | -4.60% | CNY 35.00 | CNY 35.00 | CNY 33.01 | 5.87M |
| 2026-05-29 | CNY 34.76 | -9.31% | CNY 38.01 | CNY 38.54 | CNY 34.39 | 6.54M |
| 2026-05-28 | CNY 38.33 | +0.71% | CNY 37.72 | CNY 39.00 | CNY 36.00 | 6.58M |
| 2026-05-27 | CNY 38.06 | -3.86% | CNY 39.20 | CNY 40.78 | CNY 37.58 | 8.46M |
| 2026-05-26 | CNY 39.59 | +4.18% | CNY 39.07 | CNY 41.40 | CNY 37.90 | 8.88M |