Chengdu Zhimingda Electronics Co., Ltd. Class A 688636
SSE · China · Electronic Technology
CNY 19.46-0.34 (-1.72%)
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 19.46 | -1.72% | CNY 20.13 | CNY 20.30 | CNY 19.44 | 3.55M |
| 2026-09-29 | CNY 19.80 | +1.90% | CNY 19.43 | CNY 19.98 | CNY 19.05 | 4.35M |
| 2026-09-28 | CNY 19.43 | -4.80% | CNY 20.50 | CNY 20.50 | CNY 19.17 | 6.10M |
| 2026-09-24 | CNY 20.41 | -2.86% | CNY 20.95 | CNY 21.22 | CNY 20.40 | 4.79M |
| 2026-09-23 | CNY 21.01 | -0.76% | CNY 21.14 | CNY 21.55 | CNY 20.83 | 4.87M |
| 2026-09-22 | CNY 21.17 | -2.13% | CNY 22.05 | CNY 22.30 | CNY 21.05 | 6.79M |
| 2026-09-21 | CNY 21.63 | +4.19% | CNY 20.95 | CNY 22.32 | CNY 20.78 | 8.91M |
| 2026-09-18 | CNY 20.76 | +3.03% | CNY 20.39 | CNY 20.99 | CNY 20.28 | 5.13M |
| 2026-09-17 | CNY 20.15 | -3.12% | CNY 20.75 | CNY 20.91 | CNY 20.03 | 4.99M |
| 2026-09-16 | CNY 20.80 | +5.37% | CNY 19.79 | CNY 20.84 | CNY 19.70 | 7.22M |
| 2026-09-15 | CNY 19.74 | -1.15% | CNY 20.20 | CNY 20.20 | CNY 19.70 | 3.30M |
| 2026-09-14 | CNY 19.97 | -0.45% | CNY 20.34 | CNY 20.44 | CNY 19.78 | 4.53M |
| 2026-09-11 | CNY 20.06 | -2.62% | CNY 20.58 | CNY 20.59 | CNY 19.67 | 5.14M |
| 2026-09-10 | CNY 20.60 | -0.34% | CNY 20.63 | CNY 20.88 | CNY 20.14 | 5.39M |
| 2026-09-09 | CNY 20.67 | +1.42% | CNY 20.38 | CNY 20.93 | CNY 20.20 | 4.96M |
| 2026-09-08 | CNY 20.38 | +1.04% | CNY 20.12 | CNY 20.55 | CNY 20.04 | 4.32M |
| 2026-09-07 | CNY 20.17 | -1.18% | CNY 20.41 | CNY 20.49 | CNY 20.08 | 4.96M |
| 2026-09-04 | CNY 20.41 | -0.54% | CNY 20.76 | CNY 20.97 | CNY 20.20 | 6.61M |
| 2026-09-03 | CNY 20.52 | -0.10% | CNY 20.65 | CNY 20.90 | CNY 20.33 | 6.25M |
| 2026-09-02 | CNY 20.54 | +1.13% | CNY 20.20 | CNY 21.00 | CNY 20.03 | 6.24M |
| 2026-09-01 | CNY 20.31 | -1.46% | CNY 20.60 | CNY 20.76 | CNY 20.18 | 5.97M |
| 2026-08-31 | CNY 20.61 | +1.78% | CNY 20.04 | CNY 20.66 | CNY 20.00 | 5.92M |
| 2026-08-28 | CNY 20.25 | -0.34% | CNY 20.40 | CNY 20.85 | CNY 20.21 | 5.59M |
| 2026-08-27 | CNY 20.32 | +0.69% | CNY 20.01 | CNY 20.49 | CNY 19.95 | 7.14M |
| 2026-08-26 | CNY 20.18 | +1.92% | CNY 19.96 | CNY 20.34 | CNY 19.59 | 6.14M |
| 2026-08-25 | CNY 19.80 | +1.59% | CNY 19.48 | CNY 19.97 | CNY 19.02 | 5.00M |
| 2026-08-24 | CNY 19.49 | -2.94% | CNY 19.91 | CNY 20.47 | CNY 19.08 | 6.64M |
| 2026-08-21 | CNY 20.08 | +0.85% | CNY 19.65 | CNY 20.24 | CNY 19.45 | 6.01M |
| 2026-08-20 | CNY 19.91 | +3.27% | CNY 19.78 | CNY 20.60 | CNY 19.78 | 9.59M |
| 2026-08-19 | CNY 19.28 | -8.41% | CNY 21.10 | CNY 21.10 | CNY 19.18 | 8.96M |
| 2026-08-18 | CNY 21.05 | -0.89% | CNY 21.10 | CNY 21.32 | CNY 20.68 | 5.96M |
| 2026-08-17 | CNY 21.24 | +3.01% | CNY 20.66 | CNY 21.32 | CNY 20.45 | 5.91M |
| 2026-08-14 | CNY 20.62 | +1.43% | CNY 20.30 | CNY 20.67 | CNY 20.17 | 5.16M |
| 2026-08-13 | CNY 20.33 | -0.34% | CNY 20.59 | CNY 20.89 | CNY 20.30 | 6.00M |
| 2026-08-12 | CNY 20.40 | +2.36% | CNY 19.98 | CNY 20.50 | CNY 19.69 | 7.14M |
| 2026-08-11 | CNY 19.93 | -0.35% | CNY 19.61 | CNY 20.15 | CNY 19.31 | 7.97M |
| 2026-08-10 | CNY 20.00 | +1.52% | CNY 20.09 | CNY 20.24 | CNY 19.22 | 9.20M |
| 2026-08-07 | CNY 19.70 | +2.44% | CNY 19.22 | CNY 19.71 | CNY 18.75 | 9.54M |
| 2026-08-06 | CNY 19.23 | +1.21% | CNY 18.81 | CNY 19.48 | CNY 18.60 | 9.49M |
| 2026-08-05 | CNY 19.00 | +2.26% | CNY 18.52 | CNY 19.19 | CNY 18.43 | 11.51M |
| 2026-08-04 | CNY 18.58 | +3.34% | CNY 18.33 | CNY 18.85 | CNY 17.85 | 10.00M |
| 2026-08-03 | CNY 17.98 | +1.41% | CNY 17.75 | CNY 18.27 | CNY 17.54 | 11.53M |
| 2026-07-31 | CNY 17.73 | +7.85% | CNY 16.86 | CNY 18.13 | CNY 16.86 | 15.31M |
| 2026-07-30 | CNY 16.44 | -4.53% | CNY 17.01 | CNY 17.30 | CNY 16.40 | 9.65M |
| 2026-07-29 | CNY 17.22 | -0.40% | CNY 17.19 | CNY 17.98 | CNY 16.92 | 12.33M |
| 2026-07-28 | CNY 17.29 | -1.76% | CNY 17.70 | CNY 18.11 | CNY 17.19 | 12.68M |
| 2026-07-27 | CNY 17.60 | +4.82% | CNY 16.99 | CNY 17.67 | CNY 16.50 | 14.71M |
| 2026-07-24 | CNY 16.79 | -3.17% | CNY 17.24 | CNY 17.70 | CNY 16.79 | 15.07M |
| 2026-07-23 | CNY 17.34 | -1.48% | CNY 16.80 | CNY 17.74 | CNY 16.80 | 23.70M |
| 2026-07-22 | CNY 17.60 | -13.64% | CNY 19.00 | CNY 19.41 | CNY 17.13 | 39.12M |
| 2026-07-21 | CNY 20.38 | -20.02% | CNY 20.38 | CNY 20.38 | CNY 20.38 | 2.09M |
| 2026-07-20 | CNY 25.48 | -5.98% | CNY 27.51 | CNY 27.75 | CNY 24.92 | 6.31M |
| 2026-07-17 | CNY 27.10 | -11.44% | CNY 30.50 | CNY 30.56 | CNY 27.04 | 6.32M |
| 2026-07-16 | CNY 30.60 | -3.95% | CNY 31.30 | CNY 32.29 | CNY 30.35 | 3.99M |
| 2026-07-15 | CNY 31.86 | -4.09% | CNY 33.19 | CNY 33.54 | CNY 31.81 | 4.48M |
| 2026-07-14 | CNY 33.22 | -6.05% | CNY 35.70 | CNY 35.86 | CNY 31.61 | 7.57M |
| 2026-07-13 | CNY 35.36 | -13.76% | CNY 40.48 | CNY 40.66 | CNY 35.31 | 10.36M |
| 2026-07-10 | CNY 41.00 | +0.76% | CNY 40.22 | CNY 44.28 | CNY 39.70 | 14.89M |
| 2026-07-09 | CNY 40.69 | +6.80% | CNY 37.66 | CNY 40.88 | CNY 36.60 | 9.23M |
| 2026-07-08 | CNY 38.10 | -1.40% | CNY 38.98 | CNY 40.36 | CNY 37.47 | 5.72M |
| 2026-07-07 | CNY 38.64 | -4.07% | CNY 40.03 | CNY 40.72 | CNY 38.12 | 6.97M |
| 2026-07-06 | CNY 40.28 | +0.20% | CNY 41.16 | CNY 42.66 | CNY 40.16 | 12.13M |
| 2026-07-03 | CNY 40.20 | +14.20% | CNY 35.23 | CNY 41.00 | CNY 35.00 | 14.05M |
| 2026-07-02 | CNY 35.20 | -4.32% | CNY 36.77 | CNY 37.29 | CNY 35.08 | 4.28M |
| 2026-07-01 | CNY 36.79 | +1.55% | CNY 36.00 | CNY 37.23 | CNY 36.00 | 4.04M |
| 2026-06-30 | CNY 36.23 | +7.41% | CNY 33.55 | CNY 36.59 | CNY 33.45 | 5.87M |
| 2026-06-29 | CNY 33.73 | -2.54% | CNY 34.31 | CNY 34.55 | CNY 33.14 | 3.81M |
| 2026-06-26 | CNY 34.61 | +0.67% | CNY 34.37 | CNY 35.66 | CNY 33.21 | 5.85M |
| 2026-06-25 | CNY 34.38 | -4.13% | CNY 35.93 | CNY 35.93 | CNY 33.70 | 5.13M |
| 2026-06-24 | CNY 35.86 | +0.39% | CNY 35.43 | CNY 36.28 | CNY 34.74 | 3.09M |
| 2026-06-23 | CNY 35.72 | -3.77% | CNY 37.32 | CNY 37.32 | CNY 35.30 | 3.70M |
| 2026-06-22 | CNY 37.12 | -3.26% | CNY 38.18 | CNY 38.81 | CNY 35.82 | 4.59M |
| 2026-06-18 | CNY 38.37 | +1.27% | CNY 37.54 | CNY 38.83 | CNY 37.45 | 3.78M |
| 2026-06-17 | CNY 37.89 | +2.18% | CNY 37.13 | CNY 39.05 | CNY 37.00 | 5.01M |
| 2026-06-16 | CNY 37.08 | -1.46% | CNY 37.89 | CNY 38.35 | CNY 36.89 | 4.71M |
| 2026-06-15 | CNY 37.63 | +2.56% | CNY 37.36 | CNY 37.80 | CNY 36.21 | 3.50M |
| 2026-06-12 | CNY 36.69 | +5.01% | CNY 35.45 | CNY 38.08 | CNY 35.19 | 5.38M |
| 2026-06-11 | CNY 34.94 | -0.31% | CNY 34.80 | CNY 35.45 | CNY 34.32 | 2.67M |
| 2026-06-10 | CNY 35.05 | -2.80% | CNY 35.81 | CNY 36.68 | CNY 34.72 | 3.41M |
| 2026-06-09 | CNY 36.06 | +2.47% | CNY 35.65 | CNY 36.27 | CNY 34.80 | 2.76M |
| 2026-06-08 | CNY 35.19 | -3.90% | CNY 35.71 | CNY 36.49 | CNY 34.68 | 3.76M |
| 2026-06-05 | CNY 36.62 | +4.33% | CNY 35.28 | CNY 37.27 | CNY 34.66 | 5.45M |
| 2026-06-04 | CNY 35.10 | +0.40% | CNY 34.79 | CNY 35.47 | CNY 34.60 | 2.88M |
| 2026-06-03 | CNY 34.96 | -1.60% | CNY 35.53 | CNY 35.74 | CNY 34.35 | 4.59M |
| 2026-06-02 | CNY 35.53 | -1.31% | CNY 36.07 | CNY 36.38 | CNY 34.43 | 3.65M |
| 2026-06-01 | CNY 36.00 | +0.73% | CNY 35.57 | CNY 36.88 | CNY 35.39 | 4.74M |
| 2026-05-29 | CNY 35.74 | -9.77% | CNY 39.66 | CNY 40.00 | CNY 35.60 | 8.15M |
| 2026-05-28 | CNY 39.61 | -0.95% | CNY 40.00 | CNY 40.60 | CNY 38.65 | 4.57M |
| 2026-05-27 | CNY 39.99 | +1.96% | CNY 39.43 | CNY 41.77 | CNY 39.18 | 8.66M |
| 2026-05-26 | CNY 39.22 | -3.26% | CNY 40.54 | CNY 40.54 | CNY 38.42 | 4.24M |