CICT Mobile Communication Technology Co., Ltd. (SHA:688387)
China
· Delayed Price · Currency is CNY 7.38
+0.27 (3.80%)
At close: Dec 5, 2025
SHA:688387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.12 | 7.40 | 7.04 | 7.38 | 7.38 | 3.80% | 87,909,360 |
| Dec 4, 2025 | 6.95 | 7.14 | 6.95 | 7.11 | 7.11 | 1.28% | 50,960,190 |
| Dec 3, 2025 | 7.09 | 7.23 | 6.87 | 7.02 | 7.02 | -0.99% | 59,752,730 |
| Dec 2, 2025 | 7.10 | 7.14 | 7.00 | 7.09 | 7.09 | -0.14% | 40,275,035 |
| Dec 1, 2025 | 7.09 | 7.25 | 7.01 | 7.10 | 7.10 | 1.72% | 69,902,168 |
| Nov 28, 2025 | 6.89 | 7.02 | 6.85 | 6.98 | 6.98 | 1.60% | 46,114,320 |
| Nov 27, 2025 | 6.89 | 6.99 | 6.80 | 6.87 | 6.87 | -0.15% | 40,398,580 |
| Nov 26, 2025 | 7.01 | 7.03 | 6.87 | 6.88 | 6.88 | -1.01% | 44,654,992 |
| Nov 25, 2025 | 6.73 | 7.07 | 6.68 | 6.95 | 6.95 | 3.58% | 65,958,790 |
| Nov 24, 2025 | 6.59 | 6.78 | 6.59 | 6.71 | 6.71 | 3.55% | 52,614,440 |
| Nov 21, 2025 | 6.74 | 6.78 | 6.47 | 6.48 | 6.48 | -4.99% | 54,533,952 |
| Nov 20, 2025 | 6.78 | 6.92 | 6.64 | 6.82 | 6.82 | 1.49% | 40,634,790 |
| Nov 19, 2025 | 6.91 | 6.95 | 6.69 | 6.72 | 6.72 | -3.31% | 40,578,460 |
| Nov 18, 2025 | 7.02 | 7.02 | 6.85 | 6.95 | 6.95 | -1.56% | 50,206,950 |
| Nov 17, 2025 | 6.98 | 7.11 | 6.84 | 7.06 | 7.06 | 0.57% | 64,394,040 |
| Nov 14, 2025 | 6.99 | 7.41 | 6.92 | 7.02 | 7.02 | 1.15% | 97,922,610 |
| Nov 13, 2025 | 6.93 | 7.04 | 6.86 | 6.94 | 6.94 | -0.86% | 60,644,290 |
| Nov 12, 2025 | 6.82 | 7.03 | 6.65 | 7.00 | 7.00 | 3.09% | 63,687,020 |
| Nov 11, 2025 | 6.88 | 6.98 | 6.75 | 6.79 | 6.79 | -0.59% | 44,165,830 |
| Nov 10, 2025 | 6.93 | 7.18 | 6.81 | 6.83 | 6.83 | 1.19% | 80,329,590 |
| Nov 7, 2025 | 6.50 | 6.80 | 6.42 | 6.75 | 6.75 | 3.37% | 67,843,650 |
| Nov 6, 2025 | 6.52 | 6.63 | 6.45 | 6.53 | 6.53 | 0.77% | 33,674,700 |
| Nov 5, 2025 | 6.48 | 6.53 | 6.42 | 6.48 | 6.48 | 0.31% | 28,998,290 |
| Nov 4, 2025 | 6.60 | 6.62 | 6.43 | 6.46 | 6.46 | -2.71% | 33,091,520 |
| Nov 3, 2025 | 6.56 | 6.66 | 6.41 | 6.64 | 6.64 | 1.37% | 41,137,450 |
| Oct 31, 2025 | 6.74 | 6.75 | 6.52 | 6.55 | 6.55 | -2.96% | 51,698,370 |
| Oct 30, 2025 | 6.77 | 6.84 | 6.66 | 6.75 | 6.75 | -1.32% | 49,516,660 |
| Oct 29, 2025 | 6.70 | 7.09 | 6.69 | 6.84 | 6.84 | 4.27% | 80,747,790 |
| Oct 28, 2025 | 6.60 | 6.65 | 6.53 | 6.56 | 6.56 | -0.61% | 33,299,730 |
| Oct 27, 2025 | 6.67 | 6.75 | 6.53 | 6.60 | 6.60 | -1.20% | 52,493,740 |
| Oct 24, 2025 | 6.58 | 6.82 | 6.55 | 6.68 | 6.68 | 2.30% | 34,528,980 |
| Oct 23, 2025 | 6.57 | 6.58 | 6.41 | 6.53 | 6.53 | -1.06% | 24,688,070 |
| Oct 22, 2025 | 6.59 | 6.66 | 6.52 | 6.60 | 6.60 | -0.45% | 23,586,150 |
| Oct 21, 2025 | 6.54 | 6.75 | 6.50 | 6.63 | 6.63 | 1.69% | 29,290,790 |
| Oct 20, 2025 | 6.48 | 6.68 | 6.48 | 6.52 | 6.52 | 1.72% | 27,185,050 |
| Oct 17, 2025 | 6.72 | 6.76 | 6.40 | 6.41 | 6.41 | -4.61% | 35,431,160 |
| Oct 16, 2025 | 6.86 | 6.87 | 6.69 | 6.72 | 6.72 | -2.18% | 28,458,050 |
| Oct 15, 2025 | 6.76 | 7.00 | 6.71 | 6.87 | 6.87 | 1.93% | 39,776,490 |
| Oct 14, 2025 | 7.01 | 7.03 | 6.71 | 6.74 | 6.74 | -3.71% | 46,824,160 |
| Oct 13, 2025 | 6.76 | 7.03 | 6.73 | 7.00 | 7.00 | -0.28% | 40,180,760 |
| Oct 10, 2025 | 7.11 | 7.12 | 6.90 | 7.02 | 7.02 | -1.68% | 50,712,750 |
| Oct 9, 2025 | 7.03 | 7.31 | 6.98 | 7.14 | 7.14 | 2.88% | 81,036,660 |
| Sep 30, 2025 | 6.70 | 6.99 | 6.68 | 6.94 | 6.94 | 3.58% | 52,958,230 |
| Sep 29, 2025 | 6.61 | 6.70 | 6.56 | 6.70 | 6.70 | 1.36% | 40,126,260 |
| Sep 26, 2025 | 6.57 | 6.97 | 6.51 | 6.61 | 6.61 | 0.61% | 58,131,880 |
| Sep 25, 2025 | 6.55 | 6.63 | 6.51 | 6.57 | 6.57 | -0.15% | 25,161,610 |
| Sep 24, 2025 | 6.33 | 6.60 | 6.27 | 6.58 | 6.58 | 3.62% | 31,012,840 |
| Sep 23, 2025 | 6.45 | 6.53 | 6.22 | 6.35 | 6.35 | -1.70% | 35,482,900 |
| Sep 22, 2025 | 6.46 | 6.49 | 6.38 | 6.46 | 6.46 | - | 26,463,450 |
| Sep 19, 2025 | 6.48 | 6.60 | 6.42 | 6.46 | 6.46 | -0.15% | 23,173,140 |