ShenZhen Consys Science & Technology Co. Ltd. Class A 688788

SSE · China · Electronic Technology

CNY 27.61+0.35 (+1.28%)

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 27.61	+1.28%	CNY 28.30	CNY 29.53	CNY 27.58	3.53M
2026-09-29	CNY 27.26	+0.74%	CNY 26.91	CNY 27.60	CNY 26.86	1.52M
2026-09-28	CNY 27.06	-6.82%	CNY 29.50	CNY 29.82	CNY 26.81	3.06M
2026-09-24	CNY 29.04	-1.96%	CNY 29.62	CNY 30.40	CNY 29.00	2.31M
2026-09-23	CNY 29.62	-0.30%	CNY 29.91	CNY 30.05	CNY 29.09	1.68M
2026-09-22	CNY 29.71	0.00%	CNY 29.86	CNY 30.20	CNY 29.49	1.64M
2026-09-21	CNY 29.71	+1.40%	CNY 29.68	CNY 29.85	CNY 29.33	1.82M
2026-09-18	CNY 29.30	+0.58%	CNY 29.38	CNY 29.70	CNY 29.06	1.53M
2026-09-17	CNY 29.13	-1.59%	CNY 29.86	CNY 30.60	CNY 29.05	1.84M
2026-09-16	CNY 29.60	+3.46%	CNY 28.59	CNY 29.69	CNY 28.57	1.75M
2026-09-15	CNY 28.61	-1.68%	CNY 29.09	CNY 29.23	CNY 28.56	1.45M
2026-09-14	CNY 29.10	-0.55%	CNY 29.04	CNY 29.48	CNY 28.61	1.25M
2026-09-11	CNY 29.26	-2.04%	CNY 29.50	CNY 29.78	CNY 28.50	2.56M
2026-09-10	CNY 29.87	-0.50%	CNY 29.80	CNY 30.42	CNY 29.33	1.77M
2026-09-09	CNY 30.02	+0.07%	CNY 29.93	CNY 30.53	CNY 29.83	1.86M
2026-09-08	CNY 30.00	-2.72%	CNY 30.55	CNY 30.85	CNY 29.81	2.36M
2026-09-07	CNY 30.84	+0.85%	CNY 30.53	CNY 31.12	CNY 29.99	2.77M
2026-09-04	CNY 30.58	-5.18%	CNY 32.28	CNY 32.50	CNY 30.20	4.72M
2026-09-03	CNY 32.25	+2.87%	CNY 31.35	CNY 32.59	CNY 30.52	5.84M
2026-09-02	CNY 31.35	+2.52%	CNY 30.38	CNY 32.32	CNY 30.03	4.85M
2026-09-01	CNY 30.58	-4.35%	CNY 31.60	CNY 31.90	CNY 30.07	3.85M
2026-08-31	CNY 31.97	+7.10%	CNY 30.25	CNY 32.32	CNY 29.77	6.39M
2026-08-28	CNY 29.85	-0.13%	CNY 29.77	CNY 30.83	CNY 29.29	2.67M
2026-08-27	CNY 29.89	+1.12%	CNY 29.30	CNY 30.11	CNY 29.12	2.48M
2026-08-26	CNY 29.56	-2.86%	CNY 30.94	CNY 30.94	CNY 29.50	1.87M
2026-08-25	CNY 30.43	-0.78%	CNY 30.99	CNY 30.99	CNY 28.50	3.77M
2026-08-24	CNY 30.67	+2.68%	CNY 29.91	CNY 31.16	CNY 29.61	3.81M
2026-08-21	CNY 29.87	-1.94%	CNY 30.89	CNY 31.37	CNY 29.30	4.39M
2026-08-20	CNY 30.46	+8.94%	CNY 29.05	CNY 31.63	CNY 27.81	6.72M
2026-08-19	CNY 27.96	-9.51%	CNY 30.45	CNY 30.61	CNY 27.85	4.07M
2026-08-18	CNY 30.90	-0.96%	CNY 31.29	CNY 31.29	CNY 30.16	2.50M
2026-08-17	CNY 31.20	+3.62%	CNY 30.09	CNY 31.27	CNY 29.87	3.46M
2026-08-14	CNY 30.11	+1.04%	CNY 29.86	CNY 30.50	CNY 29.35	3.00M
2026-08-13	CNY 29.80	-3.18%	CNY 30.98	CNY 31.24	CNY 29.80	2.54M
2026-08-12	CNY 30.78	+0.82%	CNY 30.26	CNY 31.15	CNY 30.26	1.81M
2026-08-11	CNY 30.53	-1.23%	CNY 30.68	CNY 31.49	CNY 30.12	2.67M
2026-08-10	CNY 30.91	-1.47%	CNY 31.40	CNY 31.40	CNY 30.35	2.93M
2026-08-07	CNY 31.37	+2.52%	CNY 30.73	CNY 31.72	CNY 29.50	4.18M
2026-08-06	CNY 30.60	-1.83%	CNY 30.68	CNY 31.24	CNY 30.08	3.52M
2026-08-05	CNY 31.17	+5.55%	CNY 29.74	CNY 31.84	CNY 29.26	5.22M
2026-08-04	CNY 29.53	+7.38%	CNY 27.60	CNY 30.45	CNY 27.28	5.42M
2026-08-03	CNY 27.50	-4.78%	CNY 28.19	CNY 28.75	CNY 26.85	6.26M
2026-07-31	CNY 28.88	+10.31%	CNY 26.95	CNY 31.21	CNY 26.88	7.09M
2026-07-30	CNY 26.18	-3.75%	CNY 27.04	CNY 27.74	CNY 25.90	3.48M
2026-07-29	CNY 27.20	-1.09%	CNY 27.39	CNY 27.74	CNY 26.50	3.40M
2026-07-28	CNY 27.50	-5.04%	CNY 28.74	CNY 29.68	CNY 27.28	3.32M
2026-07-27	CNY 28.96	+4.85%	CNY 27.33	CNY 29.14	CNY 27.33	3.59M
2026-07-24	CNY 27.62	-2.37%	CNY 28.20	CNY 28.82	CNY 27.46	2.58M
2026-07-23	CNY 28.29	-0.32%	CNY 28.37	CNY 28.84	CNY 27.50	3.69M
2026-07-22	CNY 28.38	-7.10%	CNY 30.50	CNY 30.50	CNY 27.80	6.48M
2026-07-21	CNY 30.55	+3.59%	CNY 30.00	CNY 31.08	CNY 26.08	7.43M
2026-07-20	CNY 29.49	-7.32%	CNY 31.90	CNY 33.00	CNY 28.74	3.91M
2026-07-17	CNY 31.82	-10.27%	CNY 34.85	CNY 35.23	CNY 31.00	4.20M
2026-07-16	CNY 35.46	-3.41%	CNY 36.13	CNY 36.88	CNY 35.11	2.26M
2026-07-15	CNY 36.71	-2.93%	CNY 37.75	CNY 38.42	CNY 36.32	2.29M
2026-07-14	CNY 37.82	-0.99%	CNY 39.42	CNY 39.42	CNY 35.77	3.82M
2026-07-13	CNY 38.20	-8.83%	CNY 41.55	CNY 41.96	CNY 38.01	4.13M
2026-07-10	CNY 41.90	-1.18%	CNY 42.36	CNY 44.17	CNY 41.60	4.68M
2026-07-09	CNY 42.40	+4.48%	CNY 40.79	CNY 42.70	CNY 40.11	3.67M
2026-07-08	CNY 40.58	-4.18%	CNY 42.48	CNY 42.69	CNY 40.20	3.33M
2026-07-07	CNY 42.35	-3.75%	CNY 43.72	CNY 44.56	CNY 42.04	3.14M
2026-07-06	CNY 44.00	-0.59%	CNY 44.29	CNY 44.96	CNY 42.02	4.47M
2026-07-03	CNY 44.26	-0.54%	CNY 44.83	CNY 46.36	CNY 44.16	4.14M
2026-07-02	CNY 44.50	-2.90%	CNY 44.98	CNY 46.68	CNY 44.30	4.53M
2026-07-01	CNY 45.83	+1.89%	CNY 44.98	CNY 46.58	CNY 44.63	4.97M
2026-06-30	CNY 44.98	+8.13%	CNY 42.85	CNY 46.83	CNY 41.80	8.36M
2026-06-29	CNY 41.60	-5.02%	CNY 43.61	CNY 44.87	CNY 41.20	4.85M
2026-06-26	CNY 43.80	-3.95%	CNY 45.20	CNY 45.50	CNY 42.90	4.57M
2026-06-25	CNY 45.60	+3.17%	CNY 45.07	CNY 46.00	CNY 43.61	5.11M
2026-06-24	CNY 44.20	+2.65%	CNY 42.04	CNY 44.43	CNY 42.04	5.59M
2026-06-23	CNY 43.06	-1.13%	CNY 40.06	CNY 43.91	CNY 40.06	6.37M
2026-06-22	CNY 43.55	+1.49%	CNY 42.99	CNY 44.00	CNY 42.30	6.58M
2026-06-18	CNY 42.91	-4.86%	CNY 44.68	CNY 46.86	CNY 42.19	12.73M
2026-06-17	CNY 45.10	+13.40%	CNY 40.07	CNY 45.47	CNY 40.07	9.96M
2026-06-16	CNY 39.77	+2.37%	CNY 39.24	CNY 40.88	CNY 38.48	4.63M
2026-06-15	CNY 38.85	+0.26%	CNY 38.68	CNY 39.69	CNY 37.20	4.68M
2026-06-12	CNY 38.75	+17.71%	CNY 33.17	CNY 39.38	CNY 33.00	7.60M
2026-06-11	CNY 32.92	-2.49%	CNY 33.08	CNY 34.48	CNY 31.80	3.67M
2026-06-10	CNY 33.76	-6.22%	CNY 35.57	CNY 36.20	CNY 33.20	3.82M
2026-06-09	CNY 36.00	+19.15%	CNY 30.46	CNY 36.20	CNY 30.22	5.71M
2026-06-08	CNY 30.21	-2.96%	CNY 30.89	CNY 31.19	CNY 29.65	3.32M
2026-06-05	CNY 31.14	-1.60%	CNY 31.74	CNY 31.77	CNY 31.01	1.90M
2026-06-04	CNY 31.64	+0.23%	CNY 31.64	CNY 32.23	CNY 31.11	2.32M
2026-06-03	CNY 31.57	+0.71%	CNY 31.75	CNY 31.97	CNY 30.96	2.40M
2026-06-02	CNY 31.35	-1.06%	CNY 31.43	CNY 32.09	CNY 30.44	2.12M
2026-06-01	CNY 31.69	+0.82%	CNY 31.49	CNY 32.49	CNY 31.34	2.74M
2026-05-29	CNY 31.43	-6.62%	CNY 33.61	CNY 33.78	CNY 31.32	3.08M
2026-05-28	CNY 33.66	+0.86%	CNY 33.37	CNY 33.79	CNY 32.64	2.14M
2026-05-27	CNY 33.37	-3.77%	CNY 34.68	CNY 35.04	CNY 33.07	2.84M
2026-05-26	CNY 34.68	-3.06%	CNY 35.76	CNY 35.76	CNY 33.51	3.99M

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 27.61	+1.28%	CNY 28.30	CNY 29.53	CNY 27.58	3.53M
2026-09-29	CNY 27.26	+0.74%	CNY 26.91	CNY 27.60	CNY 26.86	1.52M
2026-09-28	CNY 27.06	-6.82%	CNY 29.50	CNY 29.82	CNY 26.81	3.06M
2026-09-24	CNY 29.04	-1.96%	CNY 29.62	CNY 30.40	CNY 29.00	2.31M
2026-09-23	CNY 29.62	-0.30%	CNY 29.91	CNY 30.05	CNY 29.09	1.68M
2026-09-22	CNY 29.71	0.00%	CNY 29.86	CNY 30.20	CNY 29.49	1.64M
2026-09-21	CNY 29.71	+1.40%	CNY 29.68	CNY 29.85	CNY 29.33	1.82M
2026-09-18	CNY 29.30	+0.58%	CNY 29.38	CNY 29.70	CNY 29.06	1.53M
2026-09-17	CNY 29.13	-1.59%	CNY 29.86	CNY 30.60	CNY 29.05	1.84M
2026-09-16	CNY 29.60	+3.46%	CNY 28.59	CNY 29.69	CNY 28.57	1.75M
2026-09-15	CNY 28.61	-1.68%	CNY 29.09	CNY 29.23	CNY 28.56	1.45M
2026-09-14	CNY 29.10	-0.55%	CNY 29.04	CNY 29.48	CNY 28.61	1.25M
2026-09-11	CNY 29.26	-2.04%	CNY 29.50	CNY 29.78	CNY 28.50	2.56M
2026-09-10	CNY 29.87	-0.50%	CNY 29.80	CNY 30.42	CNY 29.33	1.77M
2026-09-09	CNY 30.02	+0.07%	CNY 29.93	CNY 30.53	CNY 29.83	1.86M
2026-09-08	CNY 30.00	-2.72%	CNY 30.55	CNY 30.85	CNY 29.81	2.36M
2026-09-07	CNY 30.84	+0.85%	CNY 30.53	CNY 31.12	CNY 29.99	2.77M
2026-09-04	CNY 30.58	-5.18%	CNY 32.28	CNY 32.50	CNY 30.20	4.72M
2026-09-03	CNY 32.25	+2.87%	CNY 31.35	CNY 32.59	CNY 30.52	5.84M
2026-09-02	CNY 31.35	+2.52%	CNY 30.38	CNY 32.32	CNY 30.03	4.85M
2026-09-01	CNY 30.58	-4.35%	CNY 31.60	CNY 31.90	CNY 30.07	3.85M
2026-08-31	CNY 31.97	+7.10%	CNY 30.25	CNY 32.32	CNY 29.77	6.39M
2026-08-28	CNY 29.85	-0.13%	CNY 29.77	CNY 30.83	CNY 29.29	2.67M
2026-08-27	CNY 29.89	+1.12%	CNY 29.30	CNY 30.11	CNY 29.12	2.48M
2026-08-26	CNY 29.56	-2.86%	CNY 30.94	CNY 30.94	CNY 29.50	1.87M
2026-08-25	CNY 30.43	-0.78%	CNY 30.99	CNY 30.99	CNY 28.50	3.77M
2026-08-24	CNY 30.67	+2.68%	CNY 29.91	CNY 31.16	CNY 29.61	3.81M
2026-08-21	CNY 29.87	-1.94%	CNY 30.89	CNY 31.37	CNY 29.30	4.39M
2026-08-20	CNY 30.46	+8.94%	CNY 29.05	CNY 31.63	CNY 27.81	6.72M
2026-08-19	CNY 27.96	-9.51%	CNY 30.45	CNY 30.61	CNY 27.85	4.07M
2026-08-18	CNY 30.90	-0.96%	CNY 31.29	CNY 31.29	CNY 30.16	2.50M
2026-08-17	CNY 31.20	+3.62%	CNY 30.09	CNY 31.27	CNY 29.87	3.46M
2026-08-14	CNY 30.11	+1.04%	CNY 29.86	CNY 30.50	CNY 29.35	3.00M
2026-08-13	CNY 29.80	-3.18%	CNY 30.98	CNY 31.24	CNY 29.80	2.54M
2026-08-12	CNY 30.78	+0.82%	CNY 30.26	CNY 31.15	CNY 30.26	1.81M
2026-08-11	CNY 30.53	-1.23%	CNY 30.68	CNY 31.49	CNY 30.12	2.67M
2026-08-10	CNY 30.91	-1.47%	CNY 31.40	CNY 31.40	CNY 30.35	2.93M
2026-08-07	CNY 31.37	+2.52%	CNY 30.73	CNY 31.72	CNY 29.50	4.18M
2026-08-06	CNY 30.60	-1.83%	CNY 30.68	CNY 31.24	CNY 30.08	3.52M
2026-08-05	CNY 31.17	+5.55%	CNY 29.74	CNY 31.84	CNY 29.26	5.22M
2026-08-04	CNY 29.53	+7.38%	CNY 27.60	CNY 30.45	CNY 27.28	5.42M
2026-08-03	CNY 27.50	-4.78%	CNY 28.19	CNY 28.75	CNY 26.85	6.26M
2026-07-31	CNY 28.88	+10.31%	CNY 26.95	CNY 31.21	CNY 26.88	7.09M
2026-07-30	CNY 26.18	-3.75%	CNY 27.04	CNY 27.74	CNY 25.90	3.48M
2026-07-29	CNY 27.20	-1.09%	CNY 27.39	CNY 27.74	CNY 26.50	3.40M
2026-07-28	CNY 27.50	-5.04%	CNY 28.74	CNY 29.68	CNY 27.28	3.32M
2026-07-27	CNY 28.96	+4.85%	CNY 27.33	CNY 29.14	CNY 27.33	3.59M
2026-07-24	CNY 27.62	-2.37%	CNY 28.20	CNY 28.82	CNY 27.46	2.58M
2026-07-23	CNY 28.29	-0.32%	CNY 28.37	CNY 28.84	CNY 27.50	3.69M
2026-07-22	CNY 28.38	-7.10%	CNY 30.50	CNY 30.50	CNY 27.80	6.48M
2026-07-21	CNY 30.55	+3.59%	CNY 30.00	CNY 31.08	CNY 26.08	7.43M
2026-07-20	CNY 29.49	-7.32%	CNY 31.90	CNY 33.00	CNY 28.74	3.91M
2026-07-17	CNY 31.82	-10.27%	CNY 34.85	CNY 35.23	CNY 31.00	4.20M
2026-07-16	CNY 35.46	-3.41%	CNY 36.13	CNY 36.88	CNY 35.11	2.26M
2026-07-15	CNY 36.71	-2.93%	CNY 37.75	CNY 38.42	CNY 36.32	2.29M
2026-07-14	CNY 37.82	-0.99%	CNY 39.42	CNY 39.42	CNY 35.77	3.82M
2026-07-13	CNY 38.20	-8.83%	CNY 41.55	CNY 41.96	CNY 38.01	4.13M
2026-07-10	CNY 41.90	-1.18%	CNY 42.36	CNY 44.17	CNY 41.60	4.68M
2026-07-09	CNY 42.40	+4.48%	CNY 40.79	CNY 42.70	CNY 40.11	3.67M
2026-07-08	CNY 40.58	-4.18%	CNY 42.48	CNY 42.69	CNY 40.20	3.33M
2026-07-07	CNY 42.35	-3.75%	CNY 43.72	CNY 44.56	CNY 42.04	3.14M
2026-07-06	CNY 44.00	-0.59%	CNY 44.29	CNY 44.96	CNY 42.02	4.47M
2026-07-03	CNY 44.26	-0.54%	CNY 44.83	CNY 46.36	CNY 44.16	4.14M
2026-07-02	CNY 44.50	-2.90%	CNY 44.98	CNY 46.68	CNY 44.30	4.53M
2026-07-01	CNY 45.83	+1.89%	CNY 44.98	CNY 46.58	CNY 44.63	4.97M
2026-06-30	CNY 44.98	+8.13%	CNY 42.85	CNY 46.83	CNY 41.80	8.36M
2026-06-29	CNY 41.60	-5.02%	CNY 43.61	CNY 44.87	CNY 41.20	4.85M
2026-06-26	CNY 43.80	-3.95%	CNY 45.20	CNY 45.50	CNY 42.90	4.57M
2026-06-25	CNY 45.60	+3.17%	CNY 45.07	CNY 46.00	CNY 43.61	5.11M
2026-06-24	CNY 44.20	+2.65%	CNY 42.04	CNY 44.43	CNY 42.04	5.59M
2026-06-23	CNY 43.06	-1.13%	CNY 40.06	CNY 43.91	CNY 40.06	6.37M
2026-06-22	CNY 43.55	+1.49%	CNY 42.99	CNY 44.00	CNY 42.30	6.58M
2026-06-18	CNY 42.91	-4.86%	CNY 44.68	CNY 46.86	CNY 42.19	12.73M
2026-06-17	CNY 45.10	+13.40%	CNY 40.07	CNY 45.47	CNY 40.07	9.96M
2026-06-16	CNY 39.77	+2.37%	CNY 39.24	CNY 40.88	CNY 38.48	4.63M
2026-06-15	CNY 38.85	+0.26%	CNY 38.68	CNY 39.69	CNY 37.20	4.68M
2026-06-12	CNY 38.75	+17.71%	CNY 33.17	CNY 39.38	CNY 33.00	7.60M
2026-06-11	CNY 32.92	-2.49%	CNY 33.08	CNY 34.48	CNY 31.80	3.67M
2026-06-10	CNY 33.76	-6.22%	CNY 35.57	CNY 36.20	CNY 33.20	3.82M
2026-06-09	CNY 36.00	+19.15%	CNY 30.46	CNY 36.20	CNY 30.22	5.71M
2026-06-08	CNY 30.21	-2.96%	CNY 30.89	CNY 31.19	CNY 29.65	3.32M
2026-06-05	CNY 31.14	-1.60%	CNY 31.74	CNY 31.77	CNY 31.01	1.90M
2026-06-04	CNY 31.64	+0.23%	CNY 31.64	CNY 32.23	CNY 31.11	2.32M
2026-06-03	CNY 31.57	+0.71%	CNY 31.75	CNY 31.97	CNY 30.96	2.40M
2026-06-02	CNY 31.35	-1.06%	CNY 31.43	CNY 32.09	CNY 30.44	2.12M
2026-06-01	CNY 31.69	+0.82%	CNY 31.49	CNY 32.49	CNY 31.34	2.74M
2026-05-29	CNY 31.43	-6.62%	CNY 33.61	CNY 33.78	CNY 31.32	3.08M
2026-05-28	CNY 33.66	+0.86%	CNY 33.37	CNY 33.79	CNY 32.64	2.14M
2026-05-27	CNY 33.37	-3.77%	CNY 34.68	CNY 35.04	CNY 33.07	2.84M
2026-05-26	CNY 34.68	-3.06%	CNY 35.76	CNY 35.76	CNY 33.51	3.99M