Grand Kangxi Communication Technologies (Shanghai) Co., Ltd. Class A 688653

SSE · China · Electronic Technology

CNY 14.28-0.40 (-2.72%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.28	-2.72%	CNY 14.93	CNY 15.11	CNY 14.26	9.32M
2026-09-29	CNY 14.68	-0.47%	CNY 14.81	CNY 14.99	CNY 14.52	10.65M
2026-09-28	CNY 14.75	-4.16%	CNY 15.34	CNY 15.34	CNY 14.58	14.94M
2026-09-24	CNY 15.39	-1.85%	CNY 15.64	CNY 15.90	CNY 15.38	12.71M
2026-09-23	CNY 15.68	+2.75%	CNY 15.30	CNY 15.82	CNY 15.13	12.81M
2026-09-22	CNY 15.26	-0.91%	CNY 15.53	CNY 15.62	CNY 15.19	11.62M
2026-09-21	CNY 15.40	+2.33%	CNY 15.30	CNY 15.59	CNY 15.12	15.15M
2026-09-18	CNY 15.05	+7.89%	CNY 14.17	CNY 15.20	CNY 14.17	20.29M
2026-09-17	CNY 13.95	+0.14%	CNY 13.96	CNY 14.19	CNY 13.86	8.57M
2026-09-16	CNY 13.93	+5.61%	CNY 13.26	CNY 14.05	CNY 13.16	11.59M
2026-09-15	CNY 13.19	-1.64%	CNY 13.30	CNY 13.52	CNY 13.18	7.08M
2026-09-14	CNY 13.41	+3.63%	CNY 13.27	CNY 13.74	CNY 13.02	12.44M
2026-09-11	CNY 12.94	-1.90%	CNY 13.12	CNY 13.14	CNY 12.63	8.69M
2026-09-10	CNY 13.19	-1.64%	CNY 13.30	CNY 13.45	CNY 13.17	5.54M
2026-09-09	CNY 13.41	+0.30%	CNY 13.46	CNY 13.63	CNY 13.30	6.22M
2026-09-08	CNY 13.37	-1.18%	CNY 13.53	CNY 13.64	CNY 13.32	6.83M
2026-09-07	CNY 13.53	+0.45%	CNY 13.61	CNY 13.75	CNY 13.49	8.13M
2026-09-04	CNY 13.47	-2.53%	CNY 13.94	CNY 14.28	CNY 13.35	12.96M
2026-09-03	CNY 13.82	+0.22%	CNY 14.05	CNY 14.55	CNY 13.72	11.27M
2026-09-02	CNY 13.79	-1.36%	CNY 13.76	CNY 13.93	CNY 13.70	8.00M
2026-09-01	CNY 13.98	-3.19%	CNY 14.36	CNY 14.60	CNY 13.95	11.34M
2026-08-31	CNY 14.44	+2.41%	CNY 14.00	CNY 14.47	CNY 13.84	12.70M
2026-08-28	CNY 14.10	+0.79%	CNY 13.90	CNY 14.63	CNY 13.86	15.17M
2026-08-27	CNY 13.99	+2.87%	CNY 13.61	CNY 14.22	CNY 13.61	19.48M
2026-08-26	CNY 13.60	-2.16%	CNY 13.80	CNY 13.98	CNY 13.47	19.12M
2026-08-25	CNY 13.90	-9.27%	CNY 15.11	CNY 15.40	CNY 13.72	30.82M
2026-08-24	CNY 15.32	-2.67%	CNY 15.79	CNY 16.03	CNY 15.04	24.28M
2026-08-21	CNY 15.74	+6.86%	CNY 14.60	CNY 15.84	CNY 14.60	29.85M
2026-08-20	CNY 14.73	+11.17%	CNY 13.87	CNY 15.14	CNY 13.45	27.39M
2026-08-19	CNY 13.25	-7.67%	CNY 13.98	CNY 14.17	CNY 13.11	14.29M
2026-08-18	CNY 14.35	-2.97%	CNY 14.62	CNY 14.79	CNY 14.03	10.46M
2026-08-17	CNY 14.79	+6.94%	CNY 13.85	CNY 14.79	CNY 13.80	15.27M
2026-08-14	CNY 13.83	+1.39%	CNY 13.75	CNY 14.04	CNY 13.52	9.04M
2026-08-13	CNY 13.64	-1.66%	CNY 13.97	CNY 14.25	CNY 13.62	10.84M
2026-08-12	CNY 13.87	+0.65%	CNY 13.79	CNY 14.18	CNY 13.76	12.71M
2026-08-11	CNY 13.78	-1.01%	CNY 13.73	CNY 14.00	CNY 13.59	12.48M
2026-08-10	CNY 13.92	-2.11%	CNY 14.11	CNY 14.28	CNY 13.70	14.77M
2026-08-07	CNY 14.22	+8.55%	CNY 12.95	CNY 14.34	CNY 12.63	25.07M
2026-08-06	CNY 13.10	+5.14%	CNY 12.24	CNY 13.13	CNY 12.16	18.89M
2026-08-05	CNY 12.46	+7.32%	CNY 11.58	CNY 12.67	CNY 11.51	21.53M
2026-08-04	CNY 11.61	+5.45%	CNY 11.16	CNY 11.80	CNY 11.01	15.69M
2026-08-03	CNY 11.01	+1.66%	CNY 10.81	CNY 11.02	CNY 10.75	10.22M
2026-07-31	CNY 10.83	+2.17%	CNY 11.04	CNY 11.27	CNY 10.77	15.86M
2026-07-30	CNY 10.60	-5.27%	CNY 11.04	CNY 11.15	CNY 10.51	13.82M
2026-07-29	CNY 11.19	+4.19%	CNY 10.70	CNY 11.23	CNY 10.53	14.73M
2026-07-28	CNY 10.74	-3.07%	CNY 10.88	CNY 11.16	CNY 10.68	10.66M
2026-07-27	CNY 11.08	+1.56%	CNY 10.89	CNY 11.14	CNY 10.51	12.20M
2026-07-24	CNY 10.91	-1.18%	CNY 10.71	CNY 11.21	CNY 10.71	11.94M
2026-07-23	CNY 11.04	-2.73%	CNY 11.25	CNY 11.40	CNY 10.84	14.34M
2026-07-22	CNY 11.35	-2.74%	CNY 11.43	CNY 11.89	CNY 11.20	20.75M
2026-07-21	CNY 11.67	+3.64%	CNY 11.31	CNY 11.74	CNY 10.19	25.54M
2026-07-20	CNY 11.26	-3.60%	CNY 12.28	CNY 12.64	CNY 10.97	25.75M
2026-07-17	CNY 11.68	-13.67%	CNY 13.35	CNY 13.54	CNY 11.67	26.86M
2026-07-16	CNY 13.53	-6.88%	CNY 14.48	CNY 14.81	CNY 13.44	22.52M
2026-07-15	CNY 14.53	-3.20%	CNY 14.98	CNY 15.40	CNY 14.30	17.55M
2026-07-14	CNY 15.01	-2.72%	CNY 15.21	CNY 15.49	CNY 14.10	24.16M
2026-07-13	CNY 15.43	-5.34%	CNY 16.00	CNY 16.66	CNY 15.22	26.89M
2026-07-10	CNY 16.30	-5.40%	CNY 17.20	CNY 17.51	CNY 16.30	27.02M
2026-07-09	CNY 17.23	+2.56%	CNY 16.92	CNY 17.25	CNY 16.16	21.98M
2026-07-08	CNY 16.80	+2.00%	CNY 16.31	CNY 17.27	CNY 15.72	26.87M
2026-07-07	CNY 16.47	-2.43%	CNY 16.58	CNY 16.84	CNY 16.09	19.66M
2026-07-06	CNY 16.88	+5.96%	CNY 15.99	CNY 17.36	CNY 15.81	24.05M
2026-07-03	CNY 15.93	-3.57%	CNY 16.52	CNY 16.55	CNY 15.74	15.09M
2026-07-02	CNY 16.52	-3.56%	CNY 16.99	CNY 17.41	CNY 16.21	18.77M
2026-07-01	CNY 17.13	-1.44%	CNY 17.31	CNY 17.76	CNY 16.98	21.32M
2026-06-30	CNY 17.38	+7.75%	CNY 16.15	CNY 17.45	CNY 16.00	25.80M
2026-06-29	CNY 16.13	+0.81%	CNY 15.89	CNY 16.48	CNY 15.20	19.98M
2026-06-26	CNY 16.00	-3.56%	CNY 16.35	CNY 16.63	CNY 15.84	14.98M
2026-06-25	CNY 16.59	+0.12%	CNY 16.47	CNY 17.08	CNY 16.33	23.52M
2026-06-24	CNY 16.57	-0.48%	CNY 17.00	CNY 17.66	CNY 15.80	25.88M
2026-06-23	CNY 16.65	+10.48%	CNY 14.94	CNY 17.50	CNY 14.80	36.59M
2026-06-22	CNY 15.07	-2.14%	CNY 15.48	CNY 15.50	CNY 14.66	12.56M
2026-06-18	CNY 15.40	+1.38%	CNY 15.19	CNY 15.57	CNY 15.08	9.78M
2026-06-17	CNY 15.19	+1.74%	CNY 14.82	CNY 15.36	CNY 14.70	10.18M
2026-06-16	CNY 14.93	+2.97%	CNY 14.51	CNY 14.98	CNY 14.43	10.66M
2026-06-15	CNY 14.50	+5.76%	CNY 13.90	CNY 14.56	CNY 13.77	13.04M
2026-06-12	CNY 13.71	-1.37%	CNY 14.30	CNY 14.64	CNY 13.62	12.35M
2026-06-11	CNY 13.90	+0.36%	CNY 13.66	CNY 14.05	CNY 13.58	9.52M
2026-06-10	CNY 13.85	+0.22%	CNY 13.80	CNY 14.33	CNY 13.53	15.13M
2026-06-09	CNY 13.82	+4.78%	CNY 13.35	CNY 13.86	CNY 13.06	10.90M
2026-06-08	CNY 13.19	-4.97%	CNY 13.30	CNY 13.77	CNY 12.98	11.29M
2026-06-05	CNY 13.88	-1.07%	CNY 14.00	CNY 14.23	CNY 13.45	11.04M
2026-06-04	CNY 14.03	-0.92%	CNY 13.99	CNY 14.34	CNY 13.86	9.47M
2026-06-03	CNY 14.16	+1.00%	CNY 13.99	CNY 14.61	CNY 13.98	11.61M
2026-06-02	CNY 14.02	-0.92%	CNY 14.14	CNY 14.37	CNY 13.83	11.49M
2026-06-01	CNY 14.15	-3.21%	CNY 14.80	CNY 14.80	CNY 14.09	12.06M
2026-05-29	CNY 14.62	-7.06%	CNY 15.73	CNY 15.92	CNY 14.46	17.34M
2026-05-28	CNY 15.73	+0.96%	CNY 15.55	CNY 15.89	CNY 15.24	11.14M
2026-05-27	CNY 15.58	-1.83%	CNY 16.00	CNY 16.19	CNY 15.48	10.50M
2026-05-26	CNY 15.87	-3.70%	CNY 16.40	CNY 16.40	CNY 15.49	12.73M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.28	-2.72%	CNY 14.93	CNY 15.11	CNY 14.26	9.32M
2026-09-29	CNY 14.68	-0.47%	CNY 14.81	CNY 14.99	CNY 14.52	10.65M
2026-09-28	CNY 14.75	-4.16%	CNY 15.34	CNY 15.34	CNY 14.58	14.94M
2026-09-24	CNY 15.39	-1.85%	CNY 15.64	CNY 15.90	CNY 15.38	12.71M
2026-09-23	CNY 15.68	+2.75%	CNY 15.30	CNY 15.82	CNY 15.13	12.81M
2026-09-22	CNY 15.26	-0.91%	CNY 15.53	CNY 15.62	CNY 15.19	11.62M
2026-09-21	CNY 15.40	+2.33%	CNY 15.30	CNY 15.59	CNY 15.12	15.15M
2026-09-18	CNY 15.05	+7.89%	CNY 14.17	CNY 15.20	CNY 14.17	20.29M
2026-09-17	CNY 13.95	+0.14%	CNY 13.96	CNY 14.19	CNY 13.86	8.57M
2026-09-16	CNY 13.93	+5.61%	CNY 13.26	CNY 14.05	CNY 13.16	11.59M
2026-09-15	CNY 13.19	-1.64%	CNY 13.30	CNY 13.52	CNY 13.18	7.08M
2026-09-14	CNY 13.41	+3.63%	CNY 13.27	CNY 13.74	CNY 13.02	12.44M
2026-09-11	CNY 12.94	-1.90%	CNY 13.12	CNY 13.14	CNY 12.63	8.69M
2026-09-10	CNY 13.19	-1.64%	CNY 13.30	CNY 13.45	CNY 13.17	5.54M
2026-09-09	CNY 13.41	+0.30%	CNY 13.46	CNY 13.63	CNY 13.30	6.22M
2026-09-08	CNY 13.37	-1.18%	CNY 13.53	CNY 13.64	CNY 13.32	6.83M
2026-09-07	CNY 13.53	+0.45%	CNY 13.61	CNY 13.75	CNY 13.49	8.13M
2026-09-04	CNY 13.47	-2.53%	CNY 13.94	CNY 14.28	CNY 13.35	12.96M
2026-09-03	CNY 13.82	+0.22%	CNY 14.05	CNY 14.55	CNY 13.72	11.27M
2026-09-02	CNY 13.79	-1.36%	CNY 13.76	CNY 13.93	CNY 13.70	8.00M
2026-09-01	CNY 13.98	-3.19%	CNY 14.36	CNY 14.60	CNY 13.95	11.34M
2026-08-31	CNY 14.44	+2.41%	CNY 14.00	CNY 14.47	CNY 13.84	12.70M
2026-08-28	CNY 14.10	+0.79%	CNY 13.90	CNY 14.63	CNY 13.86	15.17M
2026-08-27	CNY 13.99	+2.87%	CNY 13.61	CNY 14.22	CNY 13.61	19.48M
2026-08-26	CNY 13.60	-2.16%	CNY 13.80	CNY 13.98	CNY 13.47	19.12M
2026-08-25	CNY 13.90	-9.27%	CNY 15.11	CNY 15.40	CNY 13.72	30.82M
2026-08-24	CNY 15.32	-2.67%	CNY 15.79	CNY 16.03	CNY 15.04	24.28M
2026-08-21	CNY 15.74	+6.86%	CNY 14.60	CNY 15.84	CNY 14.60	29.85M
2026-08-20	CNY 14.73	+11.17%	CNY 13.87	CNY 15.14	CNY 13.45	27.39M
2026-08-19	CNY 13.25	-7.67%	CNY 13.98	CNY 14.17	CNY 13.11	14.29M
2026-08-18	CNY 14.35	-2.97%	CNY 14.62	CNY 14.79	CNY 14.03	10.46M
2026-08-17	CNY 14.79	+6.94%	CNY 13.85	CNY 14.79	CNY 13.80	15.27M
2026-08-14	CNY 13.83	+1.39%	CNY 13.75	CNY 14.04	CNY 13.52	9.04M
2026-08-13	CNY 13.64	-1.66%	CNY 13.97	CNY 14.25	CNY 13.62	10.84M
2026-08-12	CNY 13.87	+0.65%	CNY 13.79	CNY 14.18	CNY 13.76	12.71M
2026-08-11	CNY 13.78	-1.01%	CNY 13.73	CNY 14.00	CNY 13.59	12.48M
2026-08-10	CNY 13.92	-2.11%	CNY 14.11	CNY 14.28	CNY 13.70	14.77M
2026-08-07	CNY 14.22	+8.55%	CNY 12.95	CNY 14.34	CNY 12.63	25.07M
2026-08-06	CNY 13.10	+5.14%	CNY 12.24	CNY 13.13	CNY 12.16	18.89M
2026-08-05	CNY 12.46	+7.32%	CNY 11.58	CNY 12.67	CNY 11.51	21.53M
2026-08-04	CNY 11.61	+5.45%	CNY 11.16	CNY 11.80	CNY 11.01	15.69M
2026-08-03	CNY 11.01	+1.66%	CNY 10.81	CNY 11.02	CNY 10.75	10.22M
2026-07-31	CNY 10.83	+2.17%	CNY 11.04	CNY 11.27	CNY 10.77	15.86M
2026-07-30	CNY 10.60	-5.27%	CNY 11.04	CNY 11.15	CNY 10.51	13.82M
2026-07-29	CNY 11.19	+4.19%	CNY 10.70	CNY 11.23	CNY 10.53	14.73M
2026-07-28	CNY 10.74	-3.07%	CNY 10.88	CNY 11.16	CNY 10.68	10.66M
2026-07-27	CNY 11.08	+1.56%	CNY 10.89	CNY 11.14	CNY 10.51	12.20M
2026-07-24	CNY 10.91	-1.18%	CNY 10.71	CNY 11.21	CNY 10.71	11.94M
2026-07-23	CNY 11.04	-2.73%	CNY 11.25	CNY 11.40	CNY 10.84	14.34M
2026-07-22	CNY 11.35	-2.74%	CNY 11.43	CNY 11.89	CNY 11.20	20.75M
2026-07-21	CNY 11.67	+3.64%	CNY 11.31	CNY 11.74	CNY 10.19	25.54M
2026-07-20	CNY 11.26	-3.60%	CNY 12.28	CNY 12.64	CNY 10.97	25.75M
2026-07-17	CNY 11.68	-13.67%	CNY 13.35	CNY 13.54	CNY 11.67	26.86M
2026-07-16	CNY 13.53	-6.88%	CNY 14.48	CNY 14.81	CNY 13.44	22.52M
2026-07-15	CNY 14.53	-3.20%	CNY 14.98	CNY 15.40	CNY 14.30	17.55M
2026-07-14	CNY 15.01	-2.72%	CNY 15.21	CNY 15.49	CNY 14.10	24.16M
2026-07-13	CNY 15.43	-5.34%	CNY 16.00	CNY 16.66	CNY 15.22	26.89M
2026-07-10	CNY 16.30	-5.40%	CNY 17.20	CNY 17.51	CNY 16.30	27.02M
2026-07-09	CNY 17.23	+2.56%	CNY 16.92	CNY 17.25	CNY 16.16	21.98M
2026-07-08	CNY 16.80	+2.00%	CNY 16.31	CNY 17.27	CNY 15.72	26.87M
2026-07-07	CNY 16.47	-2.43%	CNY 16.58	CNY 16.84	CNY 16.09	19.66M
2026-07-06	CNY 16.88	+5.96%	CNY 15.99	CNY 17.36	CNY 15.81	24.05M
2026-07-03	CNY 15.93	-3.57%	CNY 16.52	CNY 16.55	CNY 15.74	15.09M
2026-07-02	CNY 16.52	-3.56%	CNY 16.99	CNY 17.41	CNY 16.21	18.77M
2026-07-01	CNY 17.13	-1.44%	CNY 17.31	CNY 17.76	CNY 16.98	21.32M
2026-06-30	CNY 17.38	+7.75%	CNY 16.15	CNY 17.45	CNY 16.00	25.80M
2026-06-29	CNY 16.13	+0.81%	CNY 15.89	CNY 16.48	CNY 15.20	19.98M
2026-06-26	CNY 16.00	-3.56%	CNY 16.35	CNY 16.63	CNY 15.84	14.98M
2026-06-25	CNY 16.59	+0.12%	CNY 16.47	CNY 17.08	CNY 16.33	23.52M
2026-06-24	CNY 16.57	-0.48%	CNY 17.00	CNY 17.66	CNY 15.80	25.88M
2026-06-23	CNY 16.65	+10.48%	CNY 14.94	CNY 17.50	CNY 14.80	36.59M
2026-06-22	CNY 15.07	-2.14%	CNY 15.48	CNY 15.50	CNY 14.66	12.56M
2026-06-18	CNY 15.40	+1.38%	CNY 15.19	CNY 15.57	CNY 15.08	9.78M
2026-06-17	CNY 15.19	+1.74%	CNY 14.82	CNY 15.36	CNY 14.70	10.18M
2026-06-16	CNY 14.93	+2.97%	CNY 14.51	CNY 14.98	CNY 14.43	10.66M
2026-06-15	CNY 14.50	+5.76%	CNY 13.90	CNY 14.56	CNY 13.77	13.04M
2026-06-12	CNY 13.71	-1.37%	CNY 14.30	CNY 14.64	CNY 13.62	12.35M
2026-06-11	CNY 13.90	+0.36%	CNY 13.66	CNY 14.05	CNY 13.58	9.52M
2026-06-10	CNY 13.85	+0.22%	CNY 13.80	CNY 14.33	CNY 13.53	15.13M
2026-06-09	CNY 13.82	+4.78%	CNY 13.35	CNY 13.86	CNY 13.06	10.90M
2026-06-08	CNY 13.19	-4.97%	CNY 13.30	CNY 13.77	CNY 12.98	11.29M
2026-06-05	CNY 13.88	-1.07%	CNY 14.00	CNY 14.23	CNY 13.45	11.04M
2026-06-04	CNY 14.03	-0.92%	CNY 13.99	CNY 14.34	CNY 13.86	9.47M
2026-06-03	CNY 14.16	+1.00%	CNY 13.99	CNY 14.61	CNY 13.98	11.61M
2026-06-02	CNY 14.02	-0.92%	CNY 14.14	CNY 14.37	CNY 13.83	11.49M
2026-06-01	CNY 14.15	-3.21%	CNY 14.80	CNY 14.80	CNY 14.09	12.06M
2026-05-29	CNY 14.62	-7.06%	CNY 15.73	CNY 15.92	CNY 14.46	17.34M
2026-05-28	CNY 15.73	+0.96%	CNY 15.55	CNY 15.89	CNY 15.24	11.14M
2026-05-27	CNY 15.58	-1.83%	CNY 16.00	CNY 16.19	CNY 15.48	10.50M
2026-05-26	CNY 15.87	-3.70%	CNY 16.40	CNY 16.40	CNY 15.49	12.73M