UK markets open in 4 hours 32 minutes
NIKKEI 225
39,164.29 +126.13 (+0.32%) HANG SENG
18,060.31 -306.64 (-1.67%) CRUDE OIL
77.69 -0.05 (-0.06%) GOLD FUTURES
2,317.30 -9.70 (-0.42%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,453.95 -1,322.82 (-2.41%)
CICT Mobile Communication Technology Co., Ltd. (688387.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:13AM CST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 5.11 | 5.18 | 5.06 | 5.15 | 5.15 | 3,748,861 |
| 07 Jun 2024 | 5.18 | 5.24 | 5.12 | 5.16 | 5.16 | 8,271,110 |
| 06 Jun 2024 | 5.22 | 5.28 | 5.08 | 5.16 | 5.16 | 12,064,129 |
| 05 Jun 2024 | 5.27 | 5.33 | 5.22 | 5.23 | 5.23 | 6,724,104 |
| 04 Jun 2024 | 5.26 | 5.27 | 5.14 | 5.24 | 5.24 | 8,416,246 |
| 03 Jun 2024 | 5.41 | 5.44 | 5.25 | 5.28 | 5.28 | 8,610,569 |
| 31 May 2024 | 5.37 | 5.46 | 5.35 | 5.42 | 5.42 | 9,238,471 |
| 30 May 2024 | 5.29 | 5.41 | 5.23 | 5.35 | 5.35 | 9,519,052 |
| 29 May 2024 | 5.34 | 5.43 | 5.29 | 5.30 | 5.30 | 7,051,760 |
| 28 May 2024 | 5.37 | 5.43 | 5.29 | 5.34 | 5.34 | 7,082,822 |
| 27 May 2024 | 5.50 | 5.50 | 5.23 | 5.36 | 5.36 | 9,008,704 |
| 24 May 2024 | 5.47 | 5.49 | 5.36 | 5.36 | 5.36 | 10,418,408 |
| 23 May 2024 | 5.60 | 5.61 | 5.46 | 5.47 | 5.47 | 7,976,717 |
| 22 May 2024 | 5.58 | 5.63 | 5.56 | 5.60 | 5.60 | 5,900,397 |
| 21 May 2024 | 5.69 | 5.70 | 5.58 | 5.58 | 5.58 | 7,983,836 |
| 20 May 2024 | 5.72 | 5.75 | 5.66 | 5.71 | 5.71 | 8,598,625 |
| 17 May 2024 | 5.59 | 5.71 | 5.58 | 5.69 | 5.69 | 6,868,219 |
| 16 May 2024 | 5.61 | 5.69 | 5.59 | 5.60 | 5.60 | 7,218,185 |
| 15 May 2024 | 5.66 | 5.71 | 5.59 | 5.60 | 5.60 | 8,977,421 |
| 14 May 2024 | 5.80 | 5.81 | 5.59 | 5.68 | 5.68 | 14,633,944 |
| 13 May 2024 | 5.88 | 5.89 | 5.73 | 5.77 | 5.77 | 11,357,322 |
| 10 May 2024 | 6.06 | 6.10 | 5.90 | 5.91 | 5.91 | 10,663,260 |
| 09 May 2024 | 6.01 | 6.11 | 6.01 | 6.05 | 6.05 | 8,482,180 |
| 08 May 2024 | 6.18 | 6.21 | 6.03 | 6.04 | 6.04 | 11,569,665 |
| 07 May 2024 | 6.10 | 6.28 | 6.05 | 6.18 | 6.18 | 17,701,478 |
| 06 May 2024 | 6.02 | 6.18 | 6.00 | 6.11 | 6.11 | 14,820,090 |
| 30 Apr 2024 | 6.00 | 6.07 | 5.90 | 5.95 | 5.95 | 11,772,778 |
| 29 Apr 2024 | 5.91 | 6.07 | 5.86 | 6.00 | 6.00 | 19,967,676 |
| 26 Apr 2024 | 5.90 | 6.00 | 5.56 | 5.91 | 5.91 | 40,461,756 |
| 25 Apr 2024 | 6.13 | 6.15 | 6.05 | 6.10 | 6.10 | 7,228,010 |
| 24 Apr 2024 | 6.09 | 6.13 | 6.03 | 6.11 | 6.11 | 8,182,686 |
| 23 Apr 2024 | 6.06 | 6.15 | 6.03 | 6.06 | 6.06 | 6,751,667 |
| 22 Apr 2024 | 6.05 | 6.16 | 5.94 | 6.05 | 6.05 | 9,142,133 |
| 19 Apr 2024 | 6.07 | 6.11 | 5.94 | 6.09 | 6.09 | 14,034,761 |
| 18 Apr 2024 | 6.10 | 6.18 | 6.00 | 6.09 | 6.09 | 12,599,158 |
| 17 Apr 2024 | 5.94 | 6.13 | 5.93 | 6.12 | 6.12 | 12,870,307 |
| 16 Apr 2024 | 6.15 | 6.18 | 5.80 | 5.86 | 5.86 | 19,184,674 |
| 15 Apr 2024 | 6.08 | 6.24 | 6.05 | 6.14 | 6.14 | 13,418,621 |
| 12 Apr 2024 | 6.18 | 6.27 | 6.13 | 6.17 | 6.17 | 8,871,291 |
| 11 Apr 2024 | 6.15 | 6.28 | 6.11 | 6.17 | 6.17 | 8,566,101 |
| 10 Apr 2024 | 6.26 | 6.26 | 6.10 | 6.15 | 6.15 | 10,843,207 |
| 09 Apr 2024 | 6.25 | 6.29 | 6.18 | 6.25 | 6.25 | 9,386,271 |
| 08 Apr 2024 | 6.40 | 6.41 | 6.22 | 6.24 | 6.24 | 17,938,764 |
| 03 Apr 2024 | 6.47 | 6.56 | 6.27 | 6.43 | 6.43 | 18,985,010 |
| 02 Apr 2024 | 6.74 | 6.74 | 6.43 | 6.47 | 6.47 | 25,774,699 |
| 01 Apr 2024 | 6.91 | 6.95 | 6.64 | 6.75 | 6.75 | 45,670,944 |
| 29 Mar 2024 | 6.55 | 6.66 | 6.37 | 6.88 | 6.88 | 21,918,882 |
| 28 Mar 2024 | 6.70 | 6.84 | 6.42 | 6.67 | 6.67 | 39,943,895 |
| 27 Mar 2024 | 6.29 | 6.59 | 6.09 | 6.26 | 6.26 | 25,201,846 |
| 26 Mar 2024 | 6.36 | 6.41 | 6.18 | 6.28 | 6.28 | 13,167,771 |
| 25 Mar 2024 | 6.52 | 6.60 | 6.35 | 6.36 | 6.36 | 14,874,686 |
| 22 Mar 2024 | 6.72 | 6.76 | 6.50 | 6.57 | 6.57 | 15,776,881 |
| 21 Mar 2024 | 6.73 | 6.80 | 6.67 | 6.72 | 6.72 | 11,889,090 |
| 20 Mar 2024 | 6.74 | 6.84 | 6.70 | 6.75 | 6.75 | 13,948,766 |
| 19 Mar 2024 | 6.74 | 6.91 | 6.63 | 6.80 | 6.80 | 19,714,790 |
| 18 Mar 2024 | 6.70 | 6.73 | 6.63 | 6.72 | 6.72 | 11,238,407 |
| 15 Mar 2024 | 6.62 | 6.70 | 6.54 | 6.70 | 6.70 | 14,894,677 |
| 14 Mar 2024 | 6.69 | 6.75 | 6.56 | 6.62 | 6.62 | 13,657,351 |
| 13 Mar 2024 | 6.75 | 6.84 | 6.68 | 6.74 | 6.74 | 13,807,898 |
| 12 Mar 2024 | 6.80 | 6.82 | 6.66 | 6.69 | 6.69 | 12,458,140 |
| 11 Mar 2024 | 6.74 | 6.83 | 6.67 | 6.76 | 6.76 | 13,458,235 |
| 08 Mar 2024 | 6.61 | 6.83 | 6.57 | 6.79 | 6.79 | 15,473,892 |
| 07 Mar 2024 | 6.79 | 6.83 | 6.58 | 6.58 | 6.58 | 13,469,603 |
| 06 Mar 2024 | 6.81 | 6.88 | 6.72 | 6.78 | 6.78 | 10,383,861 |
| 05 Mar 2024 | 6.92 | 6.95 | 6.76 | 6.81 | 6.81 | 16,534,971 |
| 04 Mar 2024 | 7.02 | 7.03 | 6.86 | 6.89 | 6.89 | 17,660,920 |
| 01 Mar 2024 | 6.97 | 7.05 | 6.88 | 6.97 | 6.97 | 19,309,933 |
| 29 Feb 2024 | 6.77 | 7.05 | 6.76 | 7.01 | 7.01 | 27,651,995 |
| 28 Feb 2024 | 6.99 | 7.33 | 6.70 | 6.71 | 6.71 | 38,815,062 |
| 27 Feb 2024 | 6.58 | 6.95 | 6.52 | 6.94 | 6.94 | 24,840,305 |
| 26 Feb 2024 | 6.50 | 6.63 | 6.43 | 6.55 | 6.55 | 16,187,772 |
| 23 Feb 2024 | 6.47 | 6.51 | 6.40 | 6.49 | 6.49 | 14,301,318 |
| 22 Feb 2024 | 6.49 | 6.59 | 6.42 | 6.47 | 6.47 | 13,691,882 |
| 21 Feb 2024 | 6.34 | 6.63 | 6.25 | 6.43 | 6.43 | 17,628,890 |
| 20 Feb 2024 | 6.42 | 6.42 | 6.28 | 6.35 | 6.35 | 11,196,132 |
| 19 Feb 2024 | 6.60 | 6.60 | 6.34 | 6.43 | 6.43 | 16,740,112 |
| 08 Feb 2024 | 6.17 | 6.67 | 6.16 | 6.41 | 6.41 | 24,079,232 |
| 07 Feb 2024 | 5.80 | 6.18 | 5.69 | 6.12 | 6.12 | 20,869,251 |
| 06 Feb 2024 | 5.17 | 5.78 | 5.14 | 5.77 | 5.77 | 13,749,402 |
| 05 Feb 2024 | 5.49 | 5.56 | 5.05 | 5.33 | 5.33 | 17,162,879 |
| 02 Feb 2024 | 5.73 | 5.82 | 5.25 | 5.48 | 5.48 | 12,056,447 |
| 01 Feb 2024 | 5.73 | 5.90 | 5.61 | 5.69 | 5.69 | 10,714,592 |
| 31 Jan 2024 | 5.94 | 5.98 | 5.77 | 5.78 | 5.78 | 9,111,652 |
| 30 Jan 2024 | 6.14 | 6.25 | 5.92 | 5.94 | 5.94 | 8,131,181 |
| 29 Jan 2024 | 6.33 | 6.41 | 6.11 | 6.18 | 6.18 | 11,257,447 |
| 26 Jan 2024 | 6.50 | 6.50 | 6.29 | 6.31 | 6.31 | 9,671,634 |
| 25 Jan 2024 | 6.08 | 6.42 | 6.02 | 6.42 | 6.42 | 12,865,353 |
| 24 Jan 2024 | 6.00 | 6.10 | 5.83 | 6.08 | 6.08 | 9,781,371 |
| 23 Jan 2024 | 5.89 | 6.10 | 5.80 | 5.99 | 5.99 | 13,058,243 |
| 22 Jan 2024 | 6.20 | 6.25 | 5.87 | 5.90 | 5.90 | 8,393,526 |
| 19 Jan 2024 | 6.31 | 6.35 | 6.19 | 6.20 | 6.20 | 4,871,292 |
| 18 Jan 2024 | 6.22 | 6.31 | 6.09 | 6.28 | 6.28 | 8,984,672 |
| 17 Jan 2024 | 6.49 | 6.50 | 6.30 | 6.30 | 6.30 | 6,083,779 |
| 16 Jan 2024 | 6.53 | 6.55 | 6.38 | 6.51 | 6.51 | 7,458,823 |
| 15 Jan 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 12 Jan 2024 | 6.57 | 6.60 | 6.50 | 6.58 | 6.58 | 7,291,135 |
| 11 Jan 2024 | 6.56 | 6.68 | 6.54 | 6.57 | 6.57 | 9,277,728 |
| 10 Jan 2024 | 6.66 | 6.72 | 6.53 | 6.60 | 6.60 | 5,737,899 |
| 09 Jan 2024 | 6.72 | 6.82 | 6.65 | 6.69 | 6.69 | 9,657,555 |
| 08 Jan 2024 | 6.84 | 6.84 | 6.71 | 6.72 | 6.72 | 4,656,988 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.