7,597.25

+22.75

+0.30%

52,035.00

-98.00

-0.19%

28,387.75

+260.25

+0.93%

Russell 2000 Futures

2,838.00

+20.20

+0.72%

4.9210

+0.0270

+0.55%

21.20

+0.05

+0.24%

3,971.10

+1.50

+0.04%

77,523.33

-270.15

-0.35%

Crude Oil Dec 26

93.80

-2.66

-2.76%

US Private Equity

10,836.30

-14.33

-0.13%

Shanghai - Delayed Quote CNY

Chipsea Technologies (Shenzhen) Corp., Ltd. (688595.SS)

23.31 -0.75 (-3.12%)

At close: 3:00:00 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	23.54	24.18	23.11	23.31	23.31	3,705,461
Nov 2, 2026	24.03	24.79	22.81	24.06	24.06	6,238,405
Oct 30, 2026	26.00	27.32	24.85	24.90	24.90	4,737,416
Oct 29, 2026	29.00	29.78	26.81	26.84	26.84	5,343,556
Oct 28, 2026	27.47	30.23	27.30	29.64	29.64	5,984,175
Oct 27, 2026	29.00	29.56	27.10	27.12	27.12	5,409,821
Oct 26, 2026	28.13	29.88	27.50	29.13	29.13	7,357,872
Oct 23, 2026	25.75	27.42	24.35	27.27	27.27	4,461,285
Oct 22, 2026	26.00	27.18	25.73	25.75	25.75	2,962,931
Oct 21, 2026	26.17	26.69	25.96	26.00	26.00	1,869,448
Oct 20, 2026	25.11	26.36	24.84	26.06	26.06	2,794,162
Oct 19, 2026	24.86	25.35	24.27	25.19	25.19	2,306,522
Oct 16, 2026	25.35	25.62	24.60	24.79	24.79	2,268,909
Oct 15, 2026	25.71	26.10	24.82	24.86	24.86	3,728,590
Oct 14, 2026	27.27	27.50	26.42	26.43	26.43	1,947,589
Oct 13, 2026	26.84	27.66	26.11	27.21	27.21	2,960,869
Oct 12, 2026	28.02	28.10	27.00	27.36	27.36	2,695,315
Oct 9, 2026	28.21	28.98	26.71	28.30	28.30	3,640,686
Oct 8, 2026	29.76	30.34	28.05	28.33	28.33	2,475,765
Sep 30, 2026	31.10	31.10	29.72	29.82	29.82	1,833,759
Sep 29, 2026	30.98	31.01	30.03	30.69	30.69	1,993,818
Sep 28, 2026	31.30	31.78	30.00	30.33	30.33	2,720,649
Sep 24, 2026	32.10	32.34	31.52	31.65	31.65	2,402,225
Sep 23, 2026	31.95	32.38	31.65	32.18	32.18	2,684,388
Sep 22, 2026	31.79	32.87	31.48	31.95	31.95	4,268,952
Sep 21, 2026	30.86	31.35	30.73	31.21	31.21	2,859,049
Sep 18, 2026	29.80	30.88	29.80	30.53	30.53	3,502,710
Sep 17, 2026	29.81	30.26	29.45	29.60	29.60	2,316,386
Sep 16, 2026	27.80	29.86	27.50	29.81	29.81	3,935,203
Sep 15, 2026	27.85	28.18	27.55	27.78	27.78	1,267,696
Sep 14, 2026	27.47	28.06	26.89	27.77	27.77	1,271,890
Sep 11, 2026	28.13	28.26	27.02	27.60	27.60	2,055,609
Sep 10, 2026	28.55	28.83	28.30	28.40	28.40	1,657,059
Sep 9, 2026	29.40	29.84	28.81	28.85	28.85	1,846,494
Sep 8, 2026	29.60	29.60	28.78	29.06	29.06	1,927,626
Sep 7, 2026	29.45	29.65	28.90	29.30	29.30	2,263,536
Sep 4, 2026	29.98	30.33	28.80	29.15	29.15	2,173,753
Sep 3, 2026	30.27	30.27	29.38	29.73	29.73	2,098,885
Sep 2, 2026	30.12	30.13	29.58	29.79	29.79	2,322,969
Sep 1, 2026	30.01	30.50	29.66	30.33	30.33	3,132,906
Aug 31, 2026	28.52	30.27	28.28	30.16	30.16	4,689,980
Aug 28, 2026	29.00	30.84	28.80	28.81	28.81	4,756,000
Aug 27, 2026	27.27	28.68	27.11	28.67	28.67	3,308,366
Aug 26, 2026	27.30	27.69	26.92	27.26	27.26	1,612,827
Aug 25, 2026	27.01	27.67	26.32	27.46	27.46	2,212,848
Aug 24, 2026	28.09	28.09	26.60	27.15	27.15	2,275,512
Aug 21, 2026	27.88	28.16	27.34	28.01	28.01	1,986,388
Aug 20, 2026	27.86	28.41	27.34	27.97	27.97	2,710,501
Aug 19, 2026	28.30	28.88	27.21	27.31	27.31	3,455,898
Aug 18, 2026	29.21	29.45	28.49	29.19	29.19	3,898,374
Aug 17, 2026	29.00	29.57	28.84	29.44	29.44	5,182,786
Aug 14, 2026	30.04	30.31	28.60	29.36	29.36	5,433,600
Aug 13, 2026	29.63	30.87	28.86	30.34	30.34	5,946,459
Aug 12, 2026	28.72	29.56	28.51	29.39	29.39	2,554,654
Aug 11, 2026	28.48	29.19	28.08	28.65	28.65	3,424,675
Aug 10, 2026	28.80	28.86	28.01	28.48	28.48	2,632,553
Aug 7, 2026	28.20	28.87	27.50	28.68	28.68	3,929,808
Aug 6, 2026	28.01	28.64	27.83	28.29	28.29	3,883,221
Aug 5, 2026	27.53	28.68	27.23	28.47	28.47	4,534,347
Aug 4, 2026	27.07	27.76	26.80	27.51	27.51	3,503,948
Aug 3, 2026	26.38	27.05	26.26	26.75	26.75	2,468,087
Jul 31, 2026	26.99	27.71	26.66	26.66	26.66	4,444,274
Jul 30, 2026	26.59	26.85	25.24	25.74	25.74	3,717,705
Jul 29, 2026	25.99	26.86	25.56	26.80	26.80	4,161,840
Jul 28, 2026	26.95	27.64	25.80	25.99	25.99	3,904,279
Jul 27, 2026	26.15	28.22	26.00	27.53	27.53	5,143,451
Jul 24, 2026	26.14	27.00	25.86	26.15	26.15	3,510,006
Jul 23, 2026	27.81	28.00	26.46	26.80	26.80	4,195,592
Jul 22, 2026	27.62	28.70	27.45	27.81	27.81	5,211,792
Jul 21, 2026	26.85	28.19	24.82	28.14	28.14	6,555,734
Jul 20, 2026	29.20	29.38	25.70	26.39	26.39	6,808,425
Jul 17, 2026	31.60	31.99	28.30	28.30	28.30	8,644,159
Jul 16, 2026	33.60	34.97	31.46	31.90	31.90	8,564,710
Jul 15, 2026	35.80	36.02	33.00	33.91	33.91	7,512,939
Jul 14, 2026	37.10	37.44	33.81	34.99	34.99	9,430,406
Jul 13, 2026	39.50	41.31	36.52	37.20	37.20	9,630,633
Jul 10, 2026	43.00	44.01	40.37	40.46	40.46	11,174,350
Jul 9, 2026	42.32	43.35	40.48	43.35	43.35	10,528,989
Jul 8, 2026	42.51	43.92	40.19	42.30	42.30	10,980,025
Jul 7, 2026	39.82	45.60	38.51	41.96	41.96	12,834,242
Jul 6, 2026	40.28	40.65	37.30	39.18	39.18	7,450,209
Jul 3, 2026	40.22	41.56	39.33	40.04	40.04	8,041,267
Jul 2, 2026	40.85	43.85	39.30	41.20	41.20	8,200,654
Jul 1, 2026	43.43	45.33	41.36	41.71	41.71	10,288,782
Jun 30, 2026	41.50	43.96	41.04	43.86	43.86	10,717,079
Jun 29, 2026	39.74	42.00	37.59	41.90	41.90	11,780,291
Jun 26, 2026	40.00	42.24	39.31	39.94	39.94	8,818,000
Jun 25, 2026	40.32	40.91	39.01	40.20	40.20	6,209,116
Jun 24, 2026	39.79	40.75	38.99	40.30	40.30	6,759,940
Jun 23, 2026	39.26	41.50	38.82	40.46	40.46	9,238,342
Jun 22, 2026	40.01	40.43	38.11	39.68	39.68	7,617,958
Jun 18, 2026	39.38	40.35	38.58	40.00	40.00	7,070,877
Jun 17, 2026	38.27	39.50	37.88	39.44	39.44	6,672,208
Jun 16, 2026	36.09	39.30	35.90	38.82	38.82	9,257,235
Jun 15, 2026	34.12	36.15	33.60	36.12	36.12	7,375,254
Jun 12, 2026	36.92	37.90	33.70	33.88	33.88	9,360,178
Jun 11, 2026	35.39	38.37	34.78	36.41	36.41	8,287,738
Jun 10, 2026	36.34	37.33	34.57	35.55	35.55	8,134,750
Jun 9, 2026	38.00	38.14	36.26	37.57	37.57	7,704,211
Jun 8, 2026	37.99	38.97	36.50	37.21	37.21	9,312,831
Jun 5, 2026	38.37	42.48	37.61	39.92	39.92	14,208,308
Jun 4, 2026	39.00	40.06	37.89	38.17	38.17	10,372,683
Jun 3, 2026	36.05	40.99	36.05	39.47	39.47	15,426,187
Jun 2, 2026	34.88	39.38	34.88	36.97	36.97	12,595,969
Jun 1, 2026	33.50	37.00	32.83	34.98	34.98	11,451,814
May 29, 2026	36.05	36.17	31.60	31.96	31.96	8,479,988
May 28, 2026	35.53	36.33	34.72	35.95	35.95	6,116,311
May 27, 2026	37.43	38.27	35.60	35.71	35.71	6,453,258
May 26, 2026	38.08	38.60	36.14	37.14	37.14	5,354,452
May 25, 2026	36.38	38.62	35.81	38.34	38.34	6,412,774
May 22, 2026	36.01	36.56	35.22	36.33	36.33	4,962,797
May 21, 2026	38.60	38.99	35.10	35.20	35.20	6,695,631
May 20, 2026	37.41	38.06	37.16	38.00	38.00	4,936,283
May 19, 2026	36.96	37.56	35.88	37.41	37.41	4,834,978
May 18, 2026	36.85	37.51	36.15	36.95	36.95	4,061,894
May 15, 2026	37.16	38.20	36.25	36.88	36.88	5,139,723
May 14, 2026	38.30	38.80	37.16	37.53	37.53	5,319,267
May 13, 2026	37.71	38.39	37.15	38.23	38.23	5,777,424
May 12, 2026	37.46	39.40	36.97	38.32	38.32	7,533,746
May 11, 2026	35.96	38.33	35.96	38.05	38.05	7,988,082
May 8, 2026	35.48	35.86	35.00	35.71	35.71	3,693,605
May 7, 2026	35.30	35.96	35.09	35.88	35.88	4,750,267
May 6, 2026	35.11	35.93	34.61	35.11	35.11	5,936,480
Apr 30, 2026	34.00	34.77	33.51	34.26	34.26	5,481,475
Apr 29, 2026	34.81	35.09	33.96	34.80	34.80	3,659,458
Apr 28, 2026	35.66	36.06	34.68	34.83	34.83	4,753,402
Apr 27, 2026	36.53	37.33	35.71	36.00	36.00	5,723,836
Apr 24, 2026	34.67	37.46	34.67	35.88	35.88	10,504,141
Apr 23, 2026	34.18	34.99	33.71	33.82	33.82	3,190,346
Apr 22, 2026	33.12	34.49	33.08	34.18	34.18	3,173,518
Apr 21, 2026	33.74	33.75	32.91	33.31	33.31	2,195,743
Apr 20, 2026	34.66	34.70	33.69	33.89	33.89	3,295,932
Apr 17, 2026	34.01	34.68	33.60	34.22	34.22	3,078,770
Apr 16, 2026	32.84	34.73	32.61	34.14	34.14	4,876,307
Apr 15, 2026	33.80	33.93	32.70	32.85	32.85	3,548,201
Apr 14, 2026	33.50	34.99	33.10	33.79	33.79	6,487,276
Apr 13, 2026	30.79	34.79	30.58	33.70	33.70	8,309,605
Apr 10, 2026	30.70	31.49	30.68	30.87	30.87	2,269,433
Apr 9, 2026	30.89	30.99	30.23	30.40	30.40	2,117,082
Apr 8, 2026	30.30	31.13	29.90	31.13	31.13	3,288,803
Apr 7, 2026	28.95	29.51	28.79	29.06	29.06	1,791,301
Apr 3, 2026	29.01	29.56	28.71	28.95	28.95	1,643,771
Apr 2, 2026	29.87	30.11	28.82	29.09	29.09	2,239,143
Apr 1, 2026	29.99	30.39	29.70	30.16	30.16	2,587,515
Mar 31, 2026	30.28	30.57	29.19	29.27	29.27	2,962,246
Mar 30, 2026	30.46	30.84	29.92	30.53	30.53	1,969,470
Mar 27, 2026	30.10	31.38	30.01	31.09	31.09	2,170,900
Mar 26, 2026	31.93	31.93	30.63	30.70	30.70	2,164,819
Mar 25, 2026	31.23	32.38	31.23	31.83	31.83	2,383,011
Mar 24, 2026	30.60	31.18	29.88	31.17	31.17	2,327,475
Mar 23, 2026	31.52	32.00	29.87	29.99	29.99	4,183,929
Mar 20, 2026	33.24	33.67	32.41	32.48	32.48	3,096,767
Mar 19, 2026	34.11	34.65	33.32	33.50	33.50	3,034,585
Mar 18, 2026	33.31	34.31	33.27	34.26	34.26	2,505,953
Mar 17, 2026	34.17	34.36	33.00	33.25	33.25	2,025,285
Mar 16, 2026	33.25	34.22	32.80	34.20	34.20	2,556,640
Mar 13, 2026	33.61	34.16	33.29	33.35	33.35	2,082,366
Mar 12, 2026	34.33	34.70	33.57	33.81	33.81	2,467,009
Mar 11, 2026	34.80	35.59	34.25	34.30	34.30	2,890,282
Mar 10, 2026	34.17	35.16	34.17	34.98	34.98	3,338,335
Mar 9, 2026	32.84	33.76	32.00	33.58	33.58	3,283,673
Mar 6, 2026	33.03	33.80	32.74	33.59	33.59	2,539,166
Mar 5, 2026	33.10	33.81	32.85	33.00	33.00	3,102,445
Mar 4, 2026	32.58	33.26	32.04	32.25	32.25	4,187,088
Mar 3, 2026	36.04	36.58	32.95	33.00	33.00	6,375,598
Mar 2, 2026	37.20	38.00	35.90	36.06	36.06	5,607,657
Feb 27, 2026	38.10	38.37	37.38	38.34	38.34	3,474,330
Feb 26, 2026	38.27	38.65	37.47	38.35	38.35	3,660,822
Feb 25, 2026	38.55	38.65	37.86	38.22	38.22	3,046,134
Feb 24, 2026	39.73	39.73	38.20	38.55	38.55	4,160,303
Feb 13, 2026	39.49	40.08	39.19	39.19	39.19	3,841,724
Feb 12, 2026	39.94	40.18	39.28	39.67	39.67	3,661,249
Feb 11, 2026	38.80	40.18	38.37	39.60	39.60	4,689,444
Feb 10, 2026	40.00	40.22	38.81	38.83	38.83	3,756,628
Feb 9, 2026	39.20	40.85	38.51	40.02	40.02	5,732,710
Feb 6, 2026	38.00	39.45	37.63	38.48	38.48	5,523,086
Feb 5, 2026	37.58	39.09	36.78	39.06	39.06	5,774,258
Feb 4, 2026	37.50	38.95	37.13	37.89	37.89	5,746,517
Feb 3, 2026	37.30	38.19	37.09	37.66	37.66	4,445,789
Feb 2, 2026	39.20	39.30	36.93	37.02	37.02	6,474,344
Jan 30, 2026	39.10	40.44	38.38	40.00	40.00	7,182,380
Jan 29, 2026	41.57	41.99	39.31	39.33	39.33	7,932,561
Jan 28, 2026	40.44	42.83	40.17	41.36	41.36	12,097,252
Jan 27, 2026	38.00	40.36	36.73	39.84	39.84	10,514,607
Jan 26, 2026	40.79	40.79	37.79	38.18	38.18	9,828,172
Jan 23, 2026	41.56	42.33	39.90	40.82	40.82	12,271,746
Jan 22, 2026	39.10	44.46	39.10	41.78	41.78	19,091,830
Jan 21, 2026	35.68	37.17	35.56	37.05	37.05	4,713,186
Jan 20, 2026	36.43	37.07	35.56	36.00	36.00	4,390,496
Jan 19, 2026	35.93	36.89	35.51	36.42	36.42	4,507,201
Jan 16, 2026	35.90	36.38	34.98	36.01	36.01	3,957,370
Jan 15, 2026	35.30	35.86	34.78	35.55	35.55	3,220,583
Jan 14, 2026	35.64	36.27	35.01	35.58	35.58	5,541,866
Jan 13, 2026	36.16	36.32	34.80	35.00	35.00	3,689,330
Jan 12, 2026	35.01	36.06	34.94	35.91	35.91	4,088,611
Jan 9, 2026	34.85	35.32	34.60	35.02	35.02	3,125,719
Jan 8, 2026	34.66	35.35	34.50	35.16	35.16	3,167,198
Jan 7, 2026	34.29	34.81	34.24	34.65	34.65	2,854,998
Jan 6, 2026	34.16	34.50	33.81	34.21	34.21	2,729,687
Jan 5, 2026	33.20	34.10	32.86	34.04	34.04	3,284,227
Dec 31, 2025	33.20	33.20	32.39	32.80	32.80	1,914,941
Dec 30, 2025	32.72	33.16	32.58	32.96	32.96	1,813,719
Dec 29, 2025	32.41	33.06	32.41	32.76	32.76	1,721,686
Dec 26, 2025	32.81	33.03	32.41	32.65	32.65	1,740,639
Dec 25, 2025	32.77	33.09	32.54	32.83	32.83	1,435,801
Dec 24, 2025	31.64	32.86	31.64	32.73	32.73	2,369,747
Dec 23, 2025	31.93	32.29	31.70	31.78	31.78	1,790,725
Dec 22, 2025	31.86	32.47	31.51	32.13	32.13	1,886,949
Dec 19, 2025	32.21	32.36	31.66	31.70	31.70	1,674,741
Dec 18, 2025	31.44	32.32	31.30	31.90	31.90	2,095,784
Dec 17, 2025	31.72	31.84	30.62	31.72	31.72	3,354,542
Dec 16, 2025	32.31	32.42	31.45	31.51	31.51	2,556,847
Dec 15, 2025	32.97	33.09	32.38	32.46	32.46	1,588,978
Dec 12, 2025	32.50	33.36	32.47	33.16	33.16	2,160,437
Dec 11, 2025	34.23	34.23	32.94	32.94	32.94	2,182,626
Dec 10, 2025	33.81	34.16	33.51	33.97	33.97	2,315,428
Dec 9, 2025	34.57	35.14	34.00	34.08	34.08	2,404,846
Dec 8, 2025	33.91	34.98	33.91	34.57	34.57	3,540,841
Dec 5, 2025	33.64	33.85	32.90	33.84	33.84	1,836,544
Dec 4, 2025	33.80	34.05	33.08	33.63	33.63	2,009,745
Dec 3, 2025	34.80	35.17	33.57	33.78	33.78	2,593,783
Dec 2, 2025	34.75	35.12	34.35	34.59	34.59	2,940,212
Dec 1, 2025	34.40	35.60	33.73	34.97	34.97	4,543,238
Nov 28, 2025	33.39	34.22	33.21	34.02	34.02	2,893,933
Nov 27, 2025	32.71	34.05	32.71	33.39	33.39	2,921,906
Nov 26, 2025	32.65	33.64	32.51	32.84	32.84	2,421,878
Nov 25, 2025	32.63	33.18	32.55	32.71	32.71	2,569,995
Nov 24, 2025	32.10	32.60	31.40	32.34	32.34	2,614,051
Nov 21, 2025	33.68	34.06	31.93	32.02	32.02	4,553,008
Nov 20, 2025	33.68	34.96	32.93	34.06	34.06	4,392,938
Nov 19, 2025	34.27	34.50	33.20	33.50	33.50	2,813,271
Nov 18, 2025	33.40	35.39	33.35	34.26	34.26	4,600,336
Nov 17, 2025	33.19	33.73	33.03	33.58	33.58	1,922,797
Nov 14, 2025	33.50	33.60	33.02	33.03	33.03	2,448,729
Nov 13, 2025	34.20	34.46	33.56	33.76	33.76	4,214,511
Nov 12, 2025	34.61	34.64	33.75	34.28	34.28	1,951,944
Nov 11, 2025	34.52	34.98	34.47	34.63	34.63	2,266,139
Nov 10, 2025	34.45	34.79	34.16	34.47	34.47	1,686,230
Nov 7, 2025	34.85	34.85	34.20	34.36	34.36	1,681,449
Nov 6, 2025	34.92	35.15	34.37	34.90	34.90	2,071,446
Nov 5, 2025	34.39	34.90	34.32	34.81	34.81	1,782,536
Nov 4, 2025	35.46	35.71	34.52	34.77	34.77	2,272,861
Nov 3, 2025	35.64	35.71	34.66	35.71	35.71	2,713,777

Mobilize your Website

View Site in Mobile | Classic

Share by: