ComNav Technology Ltd. Class A 688592
SSE · China · Electronic Technology
CNY 22.10-0.48 (-2.13%)
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 22.10 | -2.13% | CNY 22.99 | CNY 22.99 | CNY 22.00 | 988.93K |
| 2026-09-29 | CNY 22.58 | +0.22% | CNY 23.00 | CNY 23.13 | CNY 22.06 | 1.05M |
| 2026-09-28 | CNY 22.53 | -4.21% | CNY 23.59 | CNY 23.59 | CNY 22.27 | 1.03M |
| 2026-09-24 | CNY 23.52 | +0.47% | CNY 23.52 | CNY 23.86 | CNY 23.16 | 758.78K |
| 2026-09-23 | CNY 23.41 | -1.10% | CNY 23.60 | CNY 23.82 | CNY 23.30 | 793.66K |
| 2026-09-22 | CNY 23.67 | +0.85% | CNY 23.85 | CNY 23.87 | CNY 23.33 | 1.03M |
| 2026-09-21 | CNY 23.47 | +2.13% | CNY 23.19 | CNY 23.64 | CNY 23.05 | 707.60K |
| 2026-09-18 | CNY 22.98 | +2.41% | CNY 22.66 | CNY 22.98 | CNY 22.63 | 815.34K |
| 2026-09-17 | CNY 22.44 | -0.04% | CNY 22.43 | CNY 22.68 | CNY 22.03 | 862.03K |
| 2026-09-16 | CNY 22.45 | +2.61% | CNY 21.77 | CNY 22.57 | CNY 21.63 | 727.25K |
| 2026-09-15 | CNY 21.88 | -3.31% | CNY 22.34 | CNY 22.75 | CNY 21.50 | 854.41K |
| 2026-09-14 | CNY 22.63 | +1.71% | CNY 21.72 | CNY 22.68 | CNY 21.50 | 570.22K |
| 2026-09-11 | CNY 22.25 | -1.90% | CNY 22.69 | CNY 22.89 | CNY 21.88 | 782.30K |
| 2026-09-10 | CNY 22.68 | -2.37% | CNY 23.01 | CNY 23.15 | CNY 22.46 | 831.31K |
| 2026-09-09 | CNY 23.23 | -0.85% | CNY 23.50 | CNY 23.73 | CNY 22.92 | 801.53K |
| 2026-09-08 | CNY 23.43 | -1.26% | CNY 23.78 | CNY 24.05 | CNY 23.42 | 668.79K |
| 2026-09-07 | CNY 23.73 | -0.71% | CNY 24.00 | CNY 24.33 | CNY 23.54 | 887.80K |
| 2026-09-04 | CNY 23.90 | -0.13% | CNY 24.04 | CNY 24.50 | CNY 23.81 | 1.02M |
| 2026-09-03 | CNY 23.93 | -0.83% | CNY 24.26 | CNY 24.62 | CNY 23.90 | 675.56K |
| 2026-09-02 | CNY 24.13 | -0.12% | CNY 24.12 | CNY 24.36 | CNY 23.70 | 781.72K |
| 2026-09-01 | CNY 24.16 | +0.25% | CNY 24.11 | CNY 24.70 | CNY 23.93 | 871.13K |
| 2026-08-31 | CNY 24.10 | -1.19% | CNY 24.01 | CNY 24.34 | CNY 23.50 | 1.12M |
| 2026-08-28 | CNY 24.39 | -1.69% | CNY 24.57 | CNY 24.83 | CNY 24.22 | 790.91K |
| 2026-08-27 | CNY 24.81 | -0.24% | CNY 24.60 | CNY 25.18 | CNY 24.55 | 861.55K |
| 2026-08-26 | CNY 24.87 | +0.40% | CNY 24.78 | CNY 25.14 | CNY 24.40 | 887.13K |
| 2026-08-25 | CNY 24.77 | +4.74% | CNY 23.33 | CNY 25.07 | CNY 23.33 | 1.30M |
| 2026-08-24 | CNY 23.65 | -4.64% | CNY 24.85 | CNY 24.95 | CNY 23.15 | 1.16M |
| 2026-08-21 | CNY 24.80 | +0.32% | CNY 24.45 | CNY 24.91 | CNY 24.23 | 637.81K |
| 2026-08-20 | CNY 24.72 | +2.87% | CNY 24.05 | CNY 25.22 | CNY 24.03 | 1.19M |
| 2026-08-19 | CNY 24.03 | -6.50% | CNY 25.70 | CNY 26.11 | CNY 24.03 | 1.22M |
| 2026-08-18 | CNY 25.70 | -2.36% | CNY 26.59 | CNY 26.59 | CNY 25.21 | 1.14M |
| 2026-08-17 | CNY 26.32 | +8.13% | CNY 24.50 | CNY 26.70 | CNY 24.44 | 2.21M |
| 2026-08-14 | CNY 24.34 | -0.98% | CNY 24.56 | CNY 24.68 | CNY 24.00 | 734.90K |
| 2026-08-13 | CNY 24.58 | +1.24% | CNY 24.70 | CNY 24.99 | CNY 24.28 | 1.01M |
| 2026-08-12 | CNY 24.28 | +0.17% | CNY 24.36 | CNY 24.58 | CNY 24.00 | 718.04K |
| 2026-08-11 | CNY 24.24 | -2.69% | CNY 24.87 | CNY 24.88 | CNY 24.07 | 720.14K |
| 2026-08-10 | CNY 24.91 | +2.01% | CNY 24.70 | CNY 24.99 | CNY 23.70 | 1.05M |
| 2026-08-07 | CNY 24.42 | +0.49% | CNY 23.70 | CNY 24.56 | CNY 23.70 | 1.11M |
| 2026-08-06 | CNY 24.30 | +1.21% | CNY 23.85 | CNY 24.30 | CNY 23.67 | 895.44K |
| 2026-08-05 | CNY 24.01 | +0.54% | CNY 23.45 | CNY 24.05 | CNY 23.45 | 1.08M |
| 2026-08-04 | CNY 23.88 | +5.76% | CNY 22.76 | CNY 23.96 | CNY 22.45 | 1.48M |
| 2026-08-03 | CNY 22.58 | +3.48% | CNY 21.85 | CNY 22.79 | CNY 21.63 | 1.12M |
| 2026-07-31 | CNY 21.82 | +3.41% | CNY 21.28 | CNY 21.99 | CNY 21.28 | 883.06K |
| 2026-07-30 | CNY 21.10 | -0.47% | CNY 21.00 | CNY 21.64 | CNY 20.91 | 708.68K |
| 2026-07-29 | CNY 21.20 | +1.24% | CNY 20.81 | CNY 21.36 | CNY 20.59 | 978.26K |
| 2026-07-28 | CNY 20.94 | -1.04% | CNY 21.00 | CNY 21.87 | CNY 20.70 | 804.30K |
| 2026-07-27 | CNY 21.16 | +0.28% | CNY 20.99 | CNY 21.40 | CNY 20.60 | 556.42K |
| 2026-07-24 | CNY 21.10 | +0.96% | CNY 20.69 | CNY 21.29 | CNY 20.40 | 894.74K |
| 2026-07-23 | CNY 20.90 | +1.06% | CNY 20.57 | CNY 21.19 | CNY 20.20 | 722.81K |
| 2026-07-22 | CNY 20.68 | -3.99% | CNY 21.49 | CNY 21.67 | CNY 20.61 | 1.06M |
| 2026-07-21 | CNY 21.54 | +0.51% | CNY 21.41 | CNY 21.89 | CNY 19.33 | 2.09M |
| 2026-07-20 | CNY 21.43 | -8.77% | CNY 23.58 | CNY 23.87 | CNY 21.04 | 1.15M |
| 2026-07-17 | CNY 23.49 | -4.63% | CNY 24.61 | CNY 24.96 | CNY 23.25 | 1.31M |
| 2026-07-16 | CNY 24.63 | -1.00% | CNY 24.51 | CNY 25.28 | CNY 24.51 | 682.42K |
| 2026-07-15 | CNY 24.88 | -2.01% | CNY 25.31 | CNY 25.55 | CNY 24.73 | 989.03K |
| 2026-07-14 | CNY 25.39 | -1.59% | CNY 25.80 | CNY 25.80 | CNY 24.32 | 1.37M |
| 2026-07-13 | CNY 25.80 | -7.56% | CNY 28.20 | CNY 28.20 | CNY 25.43 | 2.26M |
| 2026-07-10 | CNY 27.91 | +5.48% | CNY 26.21 | CNY 29.69 | CNY 26.21 | 2.94M |
| 2026-07-09 | CNY 26.46 | +1.42% | CNY 26.78 | CNY 26.78 | CNY 25.00 | 1.25M |
| 2026-07-08 | CNY 26.09 | -3.05% | CNY 26.90 | CNY 27.48 | CNY 25.80 | 1.34M |
| 2026-07-07 | CNY 26.91 | -7.21% | CNY 29.26 | CNY 29.44 | CNY 26.64 | 1.44M |
| 2026-07-06 | CNY 29.00 | -3.01% | CNY 30.12 | CNY 30.55 | CNY 28.62 | 1.74M |
| 2026-07-03 | CNY 29.90 | -0.23% | CNY 29.80 | CNY 30.36 | CNY 29.07 | 1.84M |
| 2026-07-02 | CNY 29.97 | +1.25% | CNY 29.68 | CNY 30.98 | CNY 29.00 | 2.33M |
| 2026-07-01 | CNY 29.60 | +3.57% | CNY 29.10 | CNY 29.89 | CNY 28.21 | 3.00M |
| 2026-06-30 | CNY 28.58 | +3.34% | CNY 27.81 | CNY 29.08 | CNY 27.55 | 1.89M |
| 2026-06-29 | CNY 27.66 | -2.91% | CNY 28.48 | CNY 28.74 | CNY 26.61 | 2.57M |
| 2026-06-26 | CNY 28.48 | -3.50% | CNY 29.33 | CNY 29.37 | CNY 27.50 | 3.30M |
| 2026-06-25 | CNY 29.52 | +11.63% | CNY 26.34 | CNY 30.00 | CNY 26.34 | 6.41M |
| 2026-06-24 | CNY 26.44 | +0.42% | CNY 26.26 | CNY 26.97 | CNY 25.60 | 1.17M |
| 2026-06-23 | CNY 26.33 | -2.78% | CNY 26.85 | CNY 27.07 | CNY 26.20 | 1.26M |
| 2026-06-22 | CNY 27.08 | -3.63% | CNY 28.66 | CNY 28.66 | CNY 26.48 | 1.87M |
| 2026-06-18 | CNY 28.10 | +4.19% | CNY 26.94 | CNY 28.78 | CNY 26.48 | 2.98M |
| 2026-06-17 | CNY 26.97 | -0.99% | CNY 26.94 | CNY 27.48 | CNY 26.68 | 1.29M |
| 2026-06-16 | CNY 27.24 | +0.56% | CNY 27.51 | CNY 27.52 | CNY 26.76 | 1.65M |
| 2026-06-15 | CNY 27.09 | +1.37% | CNY 26.76 | CNY 27.23 | CNY 26.43 | 1.30M |
| 2026-06-12 | CNY 26.72 | +3.42% | CNY 26.14 | CNY 27.51 | CNY 26.14 | 2.03M |
| 2026-06-11 | CNY 25.84 | -3.63% | CNY 26.34 | CNY 26.55 | CNY 25.59 | 1.34M |
| 2026-06-10 | CNY 26.81 | 0.00% | CNY 26.57 | CNY 26.96 | CNY 25.55 | 1.89M |
| 2026-06-09 | CNY 26.81 | +1.04% | CNY 26.90 | CNY 26.91 | CNY 26.26 | 1.35M |
| 2026-06-08 | CNY 26.54 | -3.87% | CNY 27.16 | CNY 27.76 | CNY 26.00 | 1.81M |
| 2026-06-05 | CNY 27.61 | +5.18% | CNY 26.21 | CNY 28.28 | CNY 25.62 | 2.76M |
| 2026-06-04 | CNY 26.25 | +1.36% | CNY 25.63 | CNY 26.51 | CNY 25.39 | 1.44M |
| 2026-06-03 | CNY 25.90 | -0.08% | CNY 25.91 | CNY 26.55 | CNY 25.52 | 1.82M |
| 2026-06-02 | CNY 25.92 | -0.16% | CNY 25.90 | CNY 26.39 | CNY 24.83 | 1.58M |
| 2026-06-01 | CNY 25.96 | -1.39% | CNY 26.32 | CNY 26.66 | CNY 25.79 | 1.99M |
| 2026-05-29 | CNY 26.32 | -6.35% | CNY 28.13 | CNY 28.21 | CNY 26.28 | 2.26M |
| 2026-05-28 | CNY 28.11 | +1.07% | CNY 27.65 | CNY 28.50 | CNY 27.03 | 1.32M |
| 2026-05-27 | CNY 27.81 | -2.94% | CNY 28.54 | CNY 28.59 | CNY 27.59 | 1.93M |
| 2026-05-26 | CNY 28.66 | -2.58% | CNY 29.41 | CNY 29.43 | CNY 28.00 | 2.09M |