688695 Historical data - Shandong Cvicse Middleware Co., Ltd. Class A | Makkler

688695 Historical data - Shandong Cvicse Middleware Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 19.86	-2.65%	CNY 20.40	CNY 20.59	CNY 19.83	1.28M
2026-09-29	CNY 20.40	+2.41%	CNY 19.94	CNY 20.55	CNY 19.72	939.49K
2026-09-28	CNY 19.92	+0.50%	CNY 19.98	CNY 20.27	CNY 19.55	1.22M
2026-09-24	CNY 19.82	-0.55%	CNY 19.92	CNY 20.18	CNY 19.80	994.94K
2026-09-23	CNY 19.93	+0.81%	CNY 19.80	CNY 20.00	CNY 19.58	921.71K
2026-09-22	CNY 19.77	+3.35%	CNY 19.23	CNY 19.92	CNY 19.13	1.05M
2026-09-21	CNY 19.13	+2.03%	CNY 18.83	CNY 19.15	CNY 18.79	946.60K
2026-09-18	CNY 18.75	+1.35%	CNY 18.66	CNY 19.11	CNY 18.66	1.19M
2026-09-17	CNY 18.50	+0.49%	CNY 18.37	CNY 18.54	CNY 17.98	969.76K
2026-09-16	CNY 18.41	+2.05%	CNY 18.12	CNY 18.54	CNY 17.76	866.51K
2026-09-15	CNY 18.04	-3.94%	CNY 19.16	CNY 19.16	CNY 18.00	978.91K
2026-09-14	CNY 18.78	+3.02%	CNY 18.13	CNY 18.96	CNY 17.88	1.26M
2026-09-11	CNY 18.23	-3.90%	CNY 18.75	CNY 18.94	CNY 17.80	1.56M
2026-09-10	CNY 18.97	-2.17%	CNY 19.28	CNY 19.38	CNY 18.80	1.07M
2026-09-09	CNY 19.39	-1.47%	CNY 19.98	CNY 19.98	CNY 19.24	838.76K
2026-09-08	CNY 19.68	-0.61%	CNY 19.64	CNY 20.05	CNY 19.64	951.62K
2026-09-07	CNY 19.80	-1.15%	CNY 19.83	CNY 20.45	CNY 19.75	1.86M
2026-09-04	CNY 20.03	+1.83%	CNY 20.48	CNY 21.33	CNY 19.78	2.28M
2026-09-03	CNY 19.67	-2.38%	CNY 20.15	CNY 20.40	CNY 19.62	1.02M
2026-09-02	CNY 20.15	-1.32%	CNY 20.21	CNY 20.23	CNY 19.82	854.90K
2026-09-01	CNY 20.42	+2.25%	CNY 19.97	CNY 20.50	CNY 19.83	1.37M
2026-08-31	CNY 19.97	+2.99%	CNY 19.30	CNY 20.20	CNY 19.11	1.34M
2026-08-28	CNY 19.39	+0.47%	CNY 19.42	CNY 19.76	CNY 19.16	1.25M
2026-08-27	CNY 19.30	0.00%	CNY 19.25	CNY 19.68	CNY 19.10	775.21K
2026-08-26	CNY 19.30	-1.53%	CNY 19.72	CNY 19.94	CNY 19.20	853.82K
2026-08-25	CNY 19.60	+2.89%	CNY 18.88	CNY 19.69	CNY 18.82	944.41K
2026-08-24	CNY 19.05	-1.85%	CNY 19.36	CNY 19.54	CNY 18.76	1.01M
2026-08-21	CNY 19.41	+0.05%	CNY 19.40	CNY 19.52	CNY 18.80	900.26K
2026-08-20	CNY 19.40	+3.03%	CNY 18.83	CNY 19.65	CNY 18.83	1.34M
2026-08-19	CNY 18.83	-4.17%	CNY 19.48	CNY 19.52	CNY 18.80	967.18K
2026-08-18	CNY 19.65	-0.25%	CNY 19.70	CNY 19.78	CNY 19.14	1.28M
2026-08-17	CNY 19.70	+2.07%	CNY 19.29	CNY 19.78	CNY 19.04	1.09M
2026-08-14	CNY 19.30	-0.16%	CNY 19.32	CNY 19.43	CNY 19.02	913.86K
2026-08-13	CNY 19.33	-1.23%	CNY 19.53	CNY 19.87	CNY 19.28	1.36M
2026-08-12	CNY 19.57	-0.31%	CNY 19.69	CNY 19.97	CNY 19.45	1.39M
2026-08-11	CNY 19.63	-3.01%	CNY 20.07	CNY 20.20	CNY 19.50	1.43M
2026-08-10	CNY 20.24	+2.74%	CNY 19.66	CNY 20.72	CNY 18.90	2.01M
2026-08-07	CNY 19.70	+1.29%	CNY 19.41	CNY 19.75	CNY 18.76	1.27M
2026-08-06	CNY 19.45	+1.30%	CNY 19.27	CNY 19.64	CNY 19.09	1.29M
2026-08-05	CNY 19.20	-1.13%	CNY 19.60	CNY 20.01	CNY 19.05	1.69M
2026-08-04	CNY 19.42	+1.73%	CNY 19.28	CNY 19.74	CNY 19.18	1.76M
2026-08-03	CNY 19.09	+4.77%	CNY 18.22	CNY 19.10	CNY 18.19	2.04M
2026-07-31	CNY 18.22	+7.75%	CNY 17.22	CNY 18.27	CNY 17.05	2.13M
2026-07-30	CNY 16.91	-1.80%	CNY 17.30	CNY 17.83	CNY 16.87	1.22M
2026-07-29	CNY 17.22	+3.30%	CNY 16.67	CNY 17.26	CNY 16.67	1.26M
2026-07-28	CNY 16.67	+1.21%	CNY 16.53	CNY 16.96	CNY 16.40	1.22M
2026-07-27	CNY 16.47	+3.20%	CNY 15.95	CNY 16.54	CNY 15.80	1.18M
2026-07-24	CNY 15.96	-3.74%	CNY 16.50	CNY 16.53	CNY 15.82	1.37M
2026-07-23	CNY 16.58	+1.72%	CNY 16.08	CNY 16.69	CNY 16.00	1.30M
2026-07-22	CNY 16.30	-2.86%	CNY 17.00	CNY 17.00	CNY 16.19	1.38M
2026-07-21	CNY 16.78	-0.71%	CNY 16.73	CNY 17.40	CNY 15.96	2.05M
2026-07-20	CNY 16.90	-3.04%	CNY 17.61	CNY 18.27	CNY 16.59	1.98M
2026-07-17	CNY 17.43	-5.58%	CNY 18.48	CNY 18.72	CNY 17.41	1.15M
2026-07-16	CNY 18.46	+0.87%	CNY 18.23	CNY 18.69	CNY 17.94	1.00M
2026-07-15	CNY 18.30	+1.16%	CNY 17.91	CNY 18.49	CNY 17.82	1.01M
2026-07-14	CNY 18.09	+2.15%	CNY 17.71	CNY 18.10	CNY 17.36	1.01M
2026-07-13	CNY 17.71	-4.27%	CNY 18.73	CNY 18.73	CNY 17.63	1.16M
2026-07-10	CNY 18.50	+2.66%	CNY 18.01	CNY 18.86	CNY 17.68	1.22M
2026-07-09	CNY 18.02	-0.17%	CNY 17.96	CNY 18.19	CNY 17.45	1.01M
2026-07-08	CNY 18.05	+0.17%	CNY 18.13	CNY 18.40	CNY 17.70	877.23K
2026-07-07	CNY 18.02	-3.84%	CNY 18.48	CNY 18.76	CNY 17.82	1.07M
2026-07-06	CNY 18.74	-1.83%	CNY 19.11	CNY 19.29	CNY 18.40	1.20M
2026-07-03	CNY 19.09	+1.33%	CNY 18.84	CNY 19.30	CNY 18.71	1.25M
2026-07-02	CNY 18.84	-0.63%	CNY 19.40	CNY 19.59	CNY 18.67	1.35M
2026-07-01	CNY 18.96	+1.39%	CNY 18.70	CNY 19.44	CNY 18.50	1.35M
2026-06-30	CNY 18.70	0.00%	CNY 18.40	CNY 18.97	CNY 18.33	1.15M
2026-06-29	CNY 18.70	+0.59%	CNY 18.58	CNY 18.84	CNY 17.86	1.23M
2026-06-26	CNY 18.59	-2.11%	CNY 18.90	CNY 18.99	CNY 18.10	1.26M
2026-06-25	CNY 18.99	-4.19%	CNY 19.74	CNY 19.82	CNY 18.61	2.19M
2026-06-24	CNY 19.82	-3.55%	CNY 20.57	CNY 20.64	CNY 19.63	1.39M
2026-06-23	CNY 20.55	+0.78%	CNY 19.98	CNY 20.88	CNY 19.98	1.20M
2026-06-22	CNY 20.39	+2.05%	CNY 19.70	CNY 20.48	CNY 19.22	1.52M
2026-06-18	CNY 19.98	+0.50%	CNY 19.60	CNY 20.33	CNY 19.36	1.37M
2026-06-17	CNY 19.88	-3.73%	CNY 20.43	CNY 20.43	CNY 19.73	1.24M
2026-06-16	CNY 20.65	-0.24%	CNY 20.42	CNY 20.82	CNY 19.88	1.54M
2026-06-15	CNY 20.70	+2.37%	CNY 20.47	CNY 21.58	CNY 20.21	1.43M
2026-06-12	CNY 20.22	+0.80%	CNY 20.49	CNY 20.56	CNY 19.96	1.02M
2026-06-11	CNY 20.06	-1.86%	CNY 20.28	CNY 20.32	CNY 19.52	981.50K
2026-06-10	CNY 20.44	-2.01%	CNY 20.64	CNY 20.94	CNY 19.98	1.17M
2026-06-09	CNY 20.86	+1.31%	CNY 21.16	CNY 21.20	CNY 20.26	1.47M
2026-06-08	CNY 20.59	-1.48%	CNY 20.70	CNY 21.18	CNY 20.05	1.32M
2026-06-05	CNY 20.90	+2.10%	CNY 20.47	CNY 21.27	CNY 20.00	1.52M
2026-06-04	CNY 20.47	-3.90%	CNY 20.86	CNY 21.38	CNY 20.12	1.53M
2026-06-03	CNY 21.30	-2.25%	CNY 21.76	CNY 21.78	CNY 21.06	1.26M
2026-06-02	CNY 21.79	-3.84%	CNY 22.65	CNY 22.95	CNY 21.66	1.15M
2026-06-01	CNY 22.66	+3.14%	CNY 21.97	CNY 22.90	CNY 21.57	1.70M
2026-05-29	CNY 21.97	-3.56%	CNY 22.74	CNY 23.27	CNY 21.50	1.26M
2026-05-28	CNY 22.78	+0.13%	CNY 22.76	CNY 23.13	CNY 22.03	1.15M
2026-05-27	CNY 22.75	-3.81%	CNY 23.80	CNY 23.87	CNY 22.42	1.62M
2026-05-26	CNY 23.65	-3.39%	CNY 24.16	CNY 24.42	CNY 23.26	1.06M