Canada markets open in 3 hours 9 minutes

Suzhou Convert Semiconductor CO., LTD. (688693.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
40.20+0.07 (+0.17%)
At close: 03:00PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202439.6240.4438.1740.2040.205,489,536
Jun 25, 202441.5542.3039.3340.1340.135,814,953
Jun 24, 202448.3048.4941.2041.4241.429,244,070
Jun 24, 20240.17 Dividend
Jun 21, 202453.3853.6146.6848.7748.6010,487,650
Jun 20, 202442.0051.3042.0051.3051.127,923,193
Jun 19, 202439.3944.8037.3742.7542.6010,691,580
Jun 18, 202435.9841.4735.9841.4741.3310,878,190
Jun 17, 202431.9737.0030.9034.5634.449,730,348
Jun 14, 202431.2733.2830.0033.2833.1610,267,810
Jun 13, 202423.2027.7323.0327.7327.633,782,689
Jun 12, 202423.1323.3422.8023.1123.031,008,263
Jun 11, 202422.0623.2021.0023.0923.011,630,356
Jun 07, 202422.5023.2221.6821.8821.801,758,077
Jun 06, 202423.7025.0022.1122.7322.651,833,327
Jun 05, 202423.0924.7122.5823.2623.181,712,760
Jun 04, 202424.7224.7222.7023.1923.111,739,906
Jun 03, 202425.2325.4924.0624.5924.501,843,015
May 31, 202425.2025.6024.8025.2025.112,638,526
May 30, 202423.0426.8822.5125.5525.463,870,849
May 29, 202422.9923.9422.9123.3023.221,286,059
May 28, 202422.9824.4822.6023.2223.141,645,307
May 27, 202422.2223.1821.5522.9522.871,128,967
May 24, 202423.4923.5322.1122.2222.141,046,692
May 23, 202422.9023.5922.5623.2923.211,243,686
May 22, 202422.3022.9022.0822.8922.81978,029
May 21, 202422.3222.5322.0122.0822.00464,217
May 20, 202422.7823.0722.0422.3922.31872,687
May 17, 202422.2422.7822.0022.7022.62636,816
May 16, 202422.1922.7421.8722.1122.03689,554
May 15, 202422.0522.9021.6921.8721.79759,740
May 14, 202421.9722.4421.8822.0721.99498,812
May 13, 202423.0023.0021.7021.8521.77962,025
May 10, 202424.1824.3823.1123.1123.03872,958
May 09, 202423.5324.2823.5324.1324.05690,361
May 08, 202424.5324.5323.3723.5323.45876,141
May 07, 202423.7624.3323.2824.2624.181,012,157
May 06, 202423.3323.8623.3023.5223.44804,031
Apr 30, 202423.9123.9822.6923.1023.021,300,930
Apr 29, 202423.8524.4323.5024.4024.31869,636
Apr 26, 202423.1923.6022.8423.5023.42914,514
Apr 25, 202423.7423.7423.0923.1923.11724,741
Apr 24, 202422.7923.3922.4623.3923.31985,500
Apr 23, 202422.0022.8821.7222.7922.711,479,463
Apr 22, 202421.6021.9320.5521.6221.54947,572
Apr 19, 202421.7822.2621.4221.5821.50713,071
Apr 18, 202422.3222.6321.5222.0721.99970,465
Apr 17, 202420.9722.4020.9722.3322.251,449,342
Apr 16, 202423.1423.1820.5020.6820.611,674,500
Apr 15, 202424.2024.7622.5023.1323.051,360,365
Apr 12, 202425.0025.5424.4324.5924.501,098,719
Apr 11, 202425.2726.1024.8125.0824.991,099,559
Apr 10, 202426.8826.8824.9425.2725.181,350,029
Apr 09, 202426.3026.9626.1726.8826.791,252,346
Apr 08, 202428.4828.9926.1826.2926.201,157,381
Apr 03, 202429.0029.0828.0928.7028.60760,521
Apr 02, 202429.5029.6028.7429.0928.99710,429
Apr 01, 202429.1829.6328.8529.5429.44756,893
Mar 29, 202428.6929.0028.1228.7928.69730,728
Mar 28, 202428.0829.2627.8128.7028.60839,174
Mar 27, 202429.4530.3827.8028.0127.91899,940
Mar 26, 202430.0930.7029.1129.6629.56922,195
Mar 25, 202431.5231.6029.9030.0929.991,167,642
Mar 22, 202432.2032.9031.4931.6031.491,164,497
Mar 21, 202432.8433.4931.8832.2032.091,226,111
Mar 20, 202431.8033.5031.5332.9732.861,365,843
Mar 19, 202431.8532.5931.8132.1132.001,041,079
Mar 18, 202431.1532.0831.0031.9731.861,341,342
Mar 15, 202429.8331.2029.5231.1831.071,154,112
Mar 14, 202430.8830.9329.2029.8029.701,097,045
Mar 13, 202430.9931.5030.3930.8030.691,275,296
Mar 12, 202429.9030.7929.8530.5830.471,287,264
Mar 11, 202429.4329.7829.0029.7429.641,086,567
Mar 08, 202429.2229.8928.6929.6929.59838,676
Mar 07, 202429.6030.4529.0529.2029.101,080,871
Mar 06, 202429.4929.9228.7129.5529.45926,091
Mar 05, 202430.0030.3128.9029.1029.001,344,617
Mar 04, 202430.4031.1929.4830.3830.271,190,760
Mar 01, 202429.4030.6029.4030.3630.251,591,904
Feb 29, 202427.6630.0027.2129.4829.381,988,425
Feb 28, 202431.3332.2627.5827.7827.682,533,620
Feb 27, 202429.5331.5029.3531.5031.391,785,668
Feb 26, 202428.5830.8028.3329.6029.502,024,455
Feb 23, 202427.9428.9827.5128.7428.641,890,938
Feb 22, 202426.8227.8826.8227.7127.611,602,640
Feb 21, 202425.8828.2025.5426.8226.732,038,131
Feb 20, 202425.4526.2525.0126.1626.071,549,423
Feb 19, 202424.7625.7924.7125.6925.602,302,797
Feb 08, 202422.6325.0022.0124.9024.811,576,522
Feb 07, 202423.9924.2722.0122.3622.281,675,329
Feb 06, 202423.2524.8521.6024.1424.061,493,127
Feb 05, 202428.0028.1722.5823.8823.801,811,535
Feb 02, 202430.6031.3427.2728.2228.121,216,730
Feb 01, 202431.3731.5130.2930.7830.67748,664
Jan 31, 202433.4033.7830.8830.9030.79790,041
Jan 30, 202434.8235.2533.7233.9133.79542,848
Jan 29, 202436.8837.3035.2035.2335.11617,069
Jan 26, 202436.9637.4835.8235.9935.86564,235
Jan 25, 202435.4737.4835.2137.1036.97631,211
Jan 24, 202435.6335.9533.9935.5835.46669,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...