CXMT Corporation Class A 688825
SSE · China · Electronic Technology
CNY 54.79-0.76 (-1.37%)
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 54.79 | -1.37% | CNY 55.55 | CNY 55.85 | CNY 54.38 | 116.87M |
| 2026-09-29 | CNY 55.55 | +3.25% | CNY 53.71 | CNY 55.78 | CNY 53.68 | 149.46M |
| 2026-09-28 | CNY 53.80 | -4.27% | CNY 56.00 | CNY 56.29 | CNY 53.80 | 215.43M |
| 2026-09-24 | CNY 56.20 | -4.13% | CNY 57.70 | CNY 57.80 | CNY 56.20 | 151.61M |
| 2026-09-23 | CNY 58.62 | +1.31% | CNY 58.50 | CNY 59.83 | CNY 58.20 | 206.43M |
| 2026-09-22 | CNY 57.86 | +1.72% | CNY 57.89 | CNY 59.50 | CNY 57.01 | 287.08M |
| 2026-09-21 | CNY 56.88 | +2.41% | CNY 57.00 | CNY 58.76 | CNY 56.46 | 243.47M |
| 2026-09-18 | CNY 55.54 | +3.87% | CNY 54.43 | CNY 55.96 | CNY 54.18 | 262.65M |
| 2026-09-17 | CNY 53.47 | -2.96% | CNY 54.60 | CNY 54.99 | CNY 53.33 | 207.06M |
| 2026-09-16 | CNY 55.10 | +1.62% | CNY 54.40 | CNY 55.80 | CNY 53.51 | 213.25M |
| 2026-09-15 | CNY 54.22 | -0.50% | CNY 54.49 | CNY 55.89 | CNY 54.05 | 179.38M |
| 2026-09-14 | CNY 54.49 | -3.95% | CNY 55.22 | CNY 55.49 | CNY 54.40 | 191.21M |
| 2026-09-11 | CNY 56.73 | -0.82% | CNY 56.00 | CNY 57.00 | CNY 54.80 | 208.39M |
| 2026-09-10 | CNY 57.20 | +0.58% | CNY 57.04 | CNY 58.28 | CNY 57.02 | 162.33M |
| 2026-09-09 | CNY 56.87 | -2.60% | CNY 58.90 | CNY 59.08 | CNY 56.47 | 178.74M |
| 2026-09-08 | CNY 58.39 | -0.14% | CNY 58.40 | CNY 59.39 | CNY 57.61 | 197.78M |
| 2026-09-07 | CNY 58.47 | +6.70% | CNY 56.51 | CNY 58.97 | CNY 56.50 | 353.84M |
| 2026-09-04 | CNY 54.80 | -1.35% | CNY 56.01 | CNY 56.65 | CNY 54.45 | 199.65M |
| 2026-09-03 | CNY 55.55 | +2.26% | CNY 55.00 | CNY 56.05 | CNY 54.37 | 202.39M |
| 2026-09-02 | CNY 54.32 | -3.86% | CNY 55.55 | CNY 55.88 | CNY 54.00 | 243.95M |
| 2026-09-01 | CNY 56.50 | -2.60% | CNY 58.50 | CNY 58.88 | CNY 56.06 | 231.59M |
| 2026-08-31 | CNY 58.01 | -1.01% | CNY 58.80 | CNY 59.90 | CNY 57.01 | 357.65M |
| 2026-08-28 | CNY 58.60 | -0.88% | CNY 58.50 | CNY 59.80 | CNY 58.09 | 226.22M |
| 2026-08-27 | CNY 59.12 | +5.38% | CNY 56.65 | CNY 59.30 | CNY 56.20 | 324.62M |
| 2026-08-26 | CNY 56.10 | -0.71% | CNY 56.60 | CNY 56.97 | CNY 55.51 | 201.28M |
| 2026-08-25 | CNY 56.50 | -0.18% | CNY 55.35 | CNY 57.19 | CNY 54.91 | 236.84M |
| 2026-08-24 | CNY 56.60 | -2.41% | CNY 57.60 | CNY 58.88 | CNY 55.29 | 293.73M |
| 2026-08-21 | CNY 58.00 | +0.75% | CNY 57.21 | CNY 59.56 | CNY 57.21 | 275.85M |
| 2026-08-20 | CNY 57.57 | +0.03% | CNY 57.58 | CNY 58.43 | CNY 56.05 | 296.42M |
| 2026-08-19 | CNY 57.55 | -2.77% | CNY 57.10 | CNY 58.34 | CNY 55.70 | 460.64M |
| 2026-08-18 | CNY 59.19 | -4.22% | CNY 61.15 | CNY 61.30 | CNY 58.23 | 426.50M |
| 2026-08-17 | CNY 61.80 | +12.00% | CNY 55.60 | CNY 61.80 | CNY 55.50 | 566.14M |
| 2026-08-14 | CNY 55.18 | +4.35% | CNY 54.49 | CNY 55.38 | CNY 54.20 | 362.24M |
| 2026-08-13 | CNY 52.88 | -1.20% | CNY 54.80 | CNY 55.92 | CNY 52.73 | 465.38M |
| 2026-08-12 | CNY 53.52 | +6.19% | CNY 50.82 | CNY 54.40 | CNY 50.81 | 514.10M |
| 2026-08-11 | CNY 50.40 | -1.75% | CNY 50.81 | CNY 51.30 | CNY 50.05 | 284.10M |
| 2026-08-10 | CNY 51.30 | -2.25% | CNY 52.47 | CNY 52.59 | CNY 49.77 | 503.40M |
| 2026-08-07 | CNY 52.48 | +1.00% | CNY 51.01 | CNY 53.15 | CNY 50.06 | 515.51M |
| 2026-08-06 | CNY 51.96 | -4.31% | CNY 52.96 | CNY 53.23 | CNY 51.13 | 560.57M |
| 2026-08-05 | CNY 54.30 | -1.27% | CNY 54.60 | CNY 56.06 | CNY 53.01 | 574.53M |
| 2026-08-04 | CNY 55.00 | +0.02% | CNY 55.00 | CNY 56.16 | CNY 53.02 | 508.21M |
| 2026-08-03 | CNY 54.99 | +1.89% | CNY 52.51 | CNY 55.98 | CNY 50.73 | 557.93M |
| 2026-07-31 | CNY 53.97 | +2.08% | CNY 58.20 | CNY 60.60 | CNY 52.88 | 877.45M |
| 2026-07-30 | CNY 52.87 | -0.15% | CNY 52.20 | CNY 54.66 | CNY 49.25 | 860.84M |
| 2026-07-29 | CNY 52.95 | +12.66% | CNY 46.50 | CNY 53.99 | CNY 46.26 | 902.31M |
| 2026-07-28 | CNY 47.00 | -4.08% | CNY 45.22 | CNY 49.74 | CNY 45.21 | 930.48M |
| 2026-07-27 | CNY 49.00 | — | CNY 49.50 | CNY 55.03 | CNY 38.11 | 2.99B |