Chipsea Technologies Shenzhen Corp. Ltd. Class A 688595
SSE · China · Electronic Technology
CNY 29.82-0.87 (-2.83%)
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 29.82 | -2.83% | CNY 31.10 | CNY 31.10 | CNY 29.72 | 1.83M |
| 2026-09-29 | CNY 30.69 | +1.19% | CNY 30.98 | CNY 31.01 | CNY 30.03 | 1.99M |
| 2026-09-28 | CNY 30.33 | -4.17% | CNY 31.30 | CNY 31.78 | CNY 30.00 | 2.72M |
| 2026-09-24 | CNY 31.65 | -1.65% | CNY 32.10 | CNY 32.34 | CNY 31.52 | 2.40M |
| 2026-09-23 | CNY 32.18 | +0.72% | CNY 31.95 | CNY 32.38 | CNY 31.65 | 2.68M |
| 2026-09-22 | CNY 31.95 | +2.37% | CNY 31.79 | CNY 32.87 | CNY 31.48 | 4.27M |
| 2026-09-21 | CNY 31.21 | +2.23% | CNY 30.86 | CNY 31.35 | CNY 30.73 | 2.86M |
| 2026-09-18 | CNY 30.53 | +3.14% | CNY 29.80 | CNY 30.88 | CNY 29.80 | 3.50M |
| 2026-09-17 | CNY 29.60 | -0.70% | CNY 29.81 | CNY 30.26 | CNY 29.45 | 2.32M |
| 2026-09-16 | CNY 29.81 | +7.31% | CNY 27.80 | CNY 29.86 | CNY 27.50 | 3.94M |
| 2026-09-15 | CNY 27.78 | +0.04% | CNY 27.85 | CNY 28.18 | CNY 27.55 | 1.27M |
| 2026-09-14 | CNY 27.77 | +0.62% | CNY 27.47 | CNY 28.06 | CNY 26.89 | 1.27M |
| 2026-09-11 | CNY 27.60 | -2.82% | CNY 28.13 | CNY 28.26 | CNY 27.02 | 2.06M |
| 2026-09-10 | CNY 28.40 | -1.56% | CNY 28.55 | CNY 28.83 | CNY 28.30 | 1.66M |
| 2026-09-09 | CNY 28.85 | -0.72% | CNY 29.40 | CNY 29.84 | CNY 28.81 | 1.85M |
| 2026-09-08 | CNY 29.06 | -0.82% | CNY 29.60 | CNY 29.60 | CNY 28.78 | 1.93M |
| 2026-09-07 | CNY 29.30 | +0.51% | CNY 29.45 | CNY 29.65 | CNY 28.90 | 2.26M |
| 2026-09-04 | CNY 29.15 | -1.95% | CNY 29.98 | CNY 30.33 | CNY 28.80 | 2.17M |
| 2026-09-03 | CNY 29.73 | -0.20% | CNY 30.27 | CNY 30.27 | CNY 29.38 | 2.10M |
| 2026-09-02 | CNY 29.79 | -1.78% | CNY 30.12 | CNY 30.13 | CNY 29.58 | 2.32M |
| 2026-09-01 | CNY 30.33 | +0.56% | CNY 30.01 | CNY 30.50 | CNY 29.66 | 3.13M |
| 2026-08-31 | CNY 30.16 | +4.69% | CNY 28.52 | CNY 30.27 | CNY 28.28 | 4.69M |
| 2026-08-28 | CNY 28.81 | +0.49% | CNY 29.00 | CNY 30.84 | CNY 28.80 | 4.76M |
| 2026-08-27 | CNY 28.67 | +5.17% | CNY 27.27 | CNY 28.68 | CNY 27.11 | 3.31M |
| 2026-08-26 | CNY 27.26 | -0.73% | CNY 27.30 | CNY 27.69 | CNY 26.92 | 1.61M |
| 2026-08-25 | CNY 27.46 | +1.14% | CNY 27.01 | CNY 27.67 | CNY 26.32 | 2.21M |
| 2026-08-24 | CNY 27.15 | -3.07% | CNY 28.09 | CNY 28.09 | CNY 26.60 | 2.28M |
| 2026-08-21 | CNY 28.01 | +0.14% | CNY 27.88 | CNY 28.16 | CNY 27.34 | 1.99M |
| 2026-08-20 | CNY 27.97 | +2.42% | CNY 27.86 | CNY 28.41 | CNY 27.34 | 2.71M |
| 2026-08-19 | CNY 27.31 | -6.44% | CNY 28.30 | CNY 28.88 | CNY 27.21 | 3.46M |
| 2026-08-18 | CNY 29.19 | -0.85% | CNY 29.21 | CNY 29.45 | CNY 28.49 | 3.90M |
| 2026-08-17 | CNY 29.44 | +0.27% | CNY 29.00 | CNY 29.57 | CNY 28.84 | 5.18M |
| 2026-08-14 | CNY 29.36 | -3.23% | CNY 30.04 | CNY 30.31 | CNY 28.60 | 5.43M |
| 2026-08-13 | CNY 30.34 | +3.23% | CNY 29.63 | CNY 30.87 | CNY 28.86 | 5.95M |
| 2026-08-12 | CNY 29.39 | +2.58% | CNY 28.72 | CNY 29.56 | CNY 28.51 | 2.55M |
| 2026-08-11 | CNY 28.65 | +0.60% | CNY 28.48 | CNY 29.19 | CNY 28.08 | 3.42M |
| 2026-08-10 | CNY 28.48 | -0.70% | CNY 28.80 | CNY 28.86 | CNY 28.01 | 2.63M |
| 2026-08-07 | CNY 28.68 | +1.38% | CNY 28.20 | CNY 28.87 | CNY 27.50 | 3.93M |
| 2026-08-06 | CNY 28.29 | -0.63% | CNY 28.01 | CNY 28.64 | CNY 27.83 | 3.88M |
| 2026-08-05 | CNY 28.47 | +3.49% | CNY 27.53 | CNY 28.68 | CNY 27.23 | 4.53M |
| 2026-08-04 | CNY 27.51 | +2.84% | CNY 27.07 | CNY 27.76 | CNY 26.80 | 3.50M |
| 2026-08-03 | CNY 26.75 | +0.34% | CNY 26.38 | CNY 27.05 | CNY 26.26 | 2.47M |
| 2026-07-31 | CNY 26.66 | +3.57% | CNY 26.99 | CNY 27.71 | CNY 26.66 | 4.44M |
| 2026-07-30 | CNY 25.74 | -3.96% | CNY 26.59 | CNY 26.85 | CNY 25.24 | 3.72M |
| 2026-07-29 | CNY 26.80 | +3.12% | CNY 25.99 | CNY 26.86 | CNY 25.56 | 4.16M |
| 2026-07-28 | CNY 25.99 | -5.59% | CNY 26.95 | CNY 27.64 | CNY 25.80 | 3.90M |
| 2026-07-27 | CNY 27.53 | +5.28% | CNY 26.15 | CNY 28.22 | CNY 26.00 | 5.14M |
| 2026-07-24 | CNY 26.15 | -2.43% | CNY 26.14 | CNY 27.00 | CNY 25.86 | 3.51M |
| 2026-07-23 | CNY 26.80 | -3.63% | CNY 27.81 | CNY 28.00 | CNY 26.46 | 4.20M |
| 2026-07-22 | CNY 27.81 | -1.17% | CNY 27.62 | CNY 28.70 | CNY 27.45 | 5.21M |
| 2026-07-21 | CNY 28.14 | +6.63% | CNY 26.85 | CNY 28.19 | CNY 24.82 | 6.56M |
| 2026-07-20 | CNY 26.39 | -6.75% | CNY 29.20 | CNY 29.38 | CNY 25.70 | 6.81M |
| 2026-07-17 | CNY 28.30 | -11.29% | CNY 31.60 | CNY 31.99 | CNY 28.30 | 8.64M |
| 2026-07-16 | CNY 31.90 | -5.93% | CNY 33.60 | CNY 34.97 | CNY 31.46 | 8.56M |
| 2026-07-15 | CNY 33.91 | -3.09% | CNY 35.80 | CNY 36.02 | CNY 33.00 | 7.51M |
| 2026-07-14 | CNY 34.99 | -5.94% | CNY 37.10 | CNY 37.44 | CNY 33.81 | 9.43M |
| 2026-07-13 | CNY 37.20 | -8.06% | CNY 39.50 | CNY 41.31 | CNY 36.52 | 9.63M |
| 2026-07-10 | CNY 40.46 | -6.67% | CNY 43.00 | CNY 44.01 | CNY 40.37 | 11.17M |
| 2026-07-09 | CNY 43.35 | +2.48% | CNY 42.32 | CNY 43.35 | CNY 40.48 | 10.53M |
| 2026-07-08 | CNY 42.30 | +0.81% | CNY 42.51 | CNY 43.92 | CNY 40.19 | 10.98M |
| 2026-07-07 | CNY 41.96 | +7.10% | CNY 39.82 | CNY 45.60 | CNY 38.51 | 12.83M |
| 2026-07-06 | CNY 39.18 | -2.15% | CNY 40.28 | CNY 40.65 | CNY 37.30 | 7.45M |
| 2026-07-03 | CNY 40.04 | -2.82% | CNY 40.22 | CNY 41.56 | CNY 39.33 | 8.04M |
| 2026-07-02 | CNY 41.20 | -1.22% | CNY 40.85 | CNY 43.85 | CNY 39.30 | 8.20M |
| 2026-07-01 | CNY 41.71 | -4.90% | CNY 43.43 | CNY 45.33 | CNY 41.36 | 10.29M |
| 2026-06-30 | CNY 43.86 | +4.68% | CNY 41.50 | CNY 43.96 | CNY 41.04 | 10.72M |
| 2026-06-29 | CNY 41.90 | +4.91% | CNY 39.74 | CNY 42.00 | CNY 37.59 | 11.78M |
| 2026-06-26 | CNY 39.94 | -0.65% | CNY 40.00 | CNY 42.24 | CNY 39.31 | 8.82M |
| 2026-06-25 | CNY 40.20 | -0.25% | CNY 40.32 | CNY 40.91 | CNY 39.01 | 6.21M |
| 2026-06-24 | CNY 40.30 | -0.40% | CNY 39.79 | CNY 40.75 | CNY 38.99 | 6.76M |
| 2026-06-23 | CNY 40.46 | +1.97% | CNY 39.26 | CNY 41.50 | CNY 38.82 | 9.24M |
| 2026-06-22 | CNY 39.68 | -0.80% | CNY 40.01 | CNY 40.43 | CNY 38.11 | 7.62M |
| 2026-06-18 | CNY 40.00 | +1.42% | CNY 39.38 | CNY 40.35 | CNY 38.58 | 7.07M |
| 2026-06-17 | CNY 39.44 | +1.60% | CNY 38.27 | CNY 39.50 | CNY 37.88 | 6.67M |
| 2026-06-16 | CNY 38.82 | +7.48% | CNY 36.09 | CNY 39.30 | CNY 35.90 | 9.26M |
| 2026-06-15 | CNY 36.12 | +6.61% | CNY 34.12 | CNY 36.15 | CNY 33.60 | 7.38M |
| 2026-06-12 | CNY 33.88 | -6.95% | CNY 36.92 | CNY 37.90 | CNY 33.70 | 9.36M |
| 2026-06-11 | CNY 36.41 | +2.42% | CNY 35.39 | CNY 38.37 | CNY 34.78 | 8.29M |
| 2026-06-10 | CNY 35.55 | -5.38% | CNY 36.34 | CNY 37.33 | CNY 34.57 | 8.13M |
| 2026-06-09 | CNY 37.57 | +0.97% | CNY 38.00 | CNY 38.14 | CNY 36.26 | 7.70M |
| 2026-06-08 | CNY 37.21 | -6.79% | CNY 37.99 | CNY 38.97 | CNY 36.50 | 9.31M |
| 2026-06-05 | CNY 39.92 | +4.58% | CNY 38.37 | CNY 42.48 | CNY 37.61 | 14.21M |
| 2026-06-04 | CNY 38.17 | -3.29% | CNY 39.00 | CNY 40.06 | CNY 37.89 | 10.37M |
| 2026-06-03 | CNY 39.47 | +6.76% | CNY 36.05 | CNY 40.99 | CNY 36.05 | 15.43M |
| 2026-06-02 | CNY 36.97 | +5.69% | CNY 34.88 | CNY 39.38 | CNY 34.88 | 12.60M |
| 2026-06-01 | CNY 34.98 | +9.45% | CNY 33.50 | CNY 37.00 | CNY 32.83 | 11.45M |
| 2026-05-29 | CNY 31.96 | -11.10% | CNY 36.05 | CNY 36.17 | CNY 31.60 | 8.48M |
| 2026-05-28 | CNY 35.95 | +0.67% | CNY 35.53 | CNY 36.33 | CNY 34.72 | 6.12M |
| 2026-05-27 | CNY 35.71 | -3.85% | CNY 37.43 | CNY 38.27 | CNY 35.60 | 6.45M |
| 2026-05-26 | CNY 37.14 | -3.13% | CNY 38.08 | CNY 38.60 | CNY 36.14 | 5.35M |