← Markets

Siglent Technologies Co. Ltd.

688112.SS · SHH

Market closed49.51-6.02 (-10.84%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 20, 202649.5149.5149.5149.5149.5114.48K
July 20, 202649.5849.5849.3149.3349.3310.85K
July 20, 202649.3749.6349.3549.5849.5816.16K
July 20, 202649.5749.6749.5049.6249.6215.50K
July 20, 202649.5049.5849.4149.5849.589.88K
July 20, 202649.5849.7049.5349.5449.5418.30K
July 20, 202649.5149.5449.4149.5449.545.71K
July 20, 202649.1249.5149.1049.5149.5131.18K
July 20, 202649.1149.4149.1149.3849.384.41K
July 20, 202649.1449.1448.9149.1149.1114.24K
July 20, 202649.1249.2848.9349.1449.1410.67K
July 20, 202649.5449.6349.2849.2849.2812.12K
July 20, 202649.5049.5549.0449.5549.5513.85K
July 20, 202649.3049.6049.2349.6049.6012.34K
July 20, 202649.2249.3248.8949.3249.326.47K
July 20, 202648.9249.1248.8748.9148.9121.81K
July 20, 202648.6148.9448.6048.8748.8716.56K
July 20, 202648.6748.6948.4048.6148.6182.04K
July 20, 202648.6348.6348.5048.6248.6210.60K
July 20, 202648.7848.9848.6348.6348.6312.81K
July 20, 202648.6748.9348.5148.9348.9331.37K
July 20, 202648.6148.6848.5648.5648.5610.98K
July 20, 202648.9148.9348.7248.7248.7212.53K
July 20, 202648.8648.9048.7148.8648.868.24K
July 20, 202648.8048.8048.6248.6248.6210.74K
July 20, 202649.0449.0448.8148.9048.9020.21K
July 20, 202649.0849.1649.0049.0849.0814.13K
July 20, 202649.2449.2449.0649.0649.0624.66K
July 20, 202649.5049.7649.4349.4349.4330.03K
July 20, 202649.6849.9249.5149.5149.5129.57K
July 20, 202649.7350.0549.7049.7049.7013.48K
July 20, 202649.8749.8749.6349.7449.7417.12K
July 20, 202649.5249.8649.5249.8649.862.72K
July 20, 202649.7249.8349.5149.5149.5113.32K
July 20, 202649.7950.0449.7849.7849.789.27K
July 20, 202650.0650.0649.7949.8049.806.60K
July 20, 202650.3550.3549.8650.0650.0610.18K
July 20, 202650.5350.5550.2050.4950.4922.01K
July 20, 202649.9850.5549.9850.5150.5128.82K
July 20, 202650.0750.1649.9450.0950.097.13K
July 20, 202649.8449.9249.8049.9249.926.53K
July 20, 202650.0450.2249.8149.8349.8313.99K
July 20, 202650.2850.2850.0750.0750.071.37K
July 20, 202649.9350.4649.9350.3450.3415.23K
July 20, 202649.7350.1649.7349.9349.9313.61K
July 20, 202649.7749.8749.7749.7749.773.22K
July 20, 202649.7149.8649.6849.8649.866.81K
July 20, 202649.5550.0249.5449.6749.6715.32K
July 20, 202650.0050.0049.6849.7149.717.50K
July 20, 202649.8550.1349.7249.7249.723.84K
July 20, 202650.1150.1949.8649.8649.8616.04K
July 20, 202650.2550.5350.2050.2050.2019.71K
July 20, 202650.2550.2550.0750.0850.0833.95K
July 20, 202650.2950.4050.2250.2250.224.11K
July 20, 202650.1050.2949.8250.2150.2126.16K
July 20, 202649.7749.9949.7749.9949.9919.42K
July 20, 202649.3449.5449.1449.5449.5414.88K
July 20, 202649.6049.6049.2749.3449.3410.09K
July 20, 202649.3049.6149.0649.1249.123.21K
July 20, 202649.5049.5149.2549.3249.3220.43K
July 20, 202649.6149.7849.3749.5549.552.80K
July 20, 202649.8849.8849.3849.6149.6119.66K
July 20, 202649.8249.8849.5949.8849.8819.95K
July 20, 202649.8849.8849.5449.8849.882.07K
July 20, 202649.7249.7249.4849.5049.5012.50K
July 20, 202649.8950.0249.4349.4349.4334.91K
July 20, 202650.3550.6550.0550.1250.12180.04K
July 20, 202650.3550.6550.3550.3550.3557.59K
July 20, 202650.6450.6450.3550.3650.368.47K
July 20, 202650.3250.6450.3250.6450.64122.80K
July 20, 202649.3950.3549.3950.3350.3398.88K
July 20, 202649.4349.6349.4049.4149.4115.49K
July 20, 202649.4149.6749.1849.6749.6732.46K
July 20, 202649.2749.4649.1049.2049.2047.24K
July 20, 202648.8349.1948.7949.1649.1638.04K
July 20, 202649.0649.0648.2148.8448.8439.77K
July 20, 202649.2049.2648.9149.2649.2656.84K
July 20, 202648.8849.2648.8849.2349.2332.84K
July 20, 202649.0049.1848.8548.8748.8774.13K
July 20, 202649.2649.2649.1849.2349.232.03K
July 20, 202649.3149.5049.3149.3149.3173.74K
July 20, 202649.5249.5249.2349.2349.2314.73K
July 20, 202649.5949.6849.5349.5349.5314.36K
July 20, 202649.5249.5949.2949.5949.5932.09K
July 20, 202649.5949.5949.2549.2549.2521.60K
July 20, 202649.7849.7849.4249.6749.67104.56K
July 20, 202649.9349.9349.6849.6849.6863.98K
July 20, 202649.7450.1249.7450.1150.1112.36K
July 20, 202650.0850.0849.7149.7149.71103.13K
July 20, 202650.3350.3350.0950.0950.0917.03K
July 20, 202650.2150.4350.2150.3550.354.42K
July 20, 202650.3350.4550.1650.2050.207.20K
July 20, 202650.4150.6250.2650.4950.4975.76K
July 20, 202650.4150.4150.2650.4150.412.00K
July 20, 202650.4150.4150.2850.2950.2911.02K
July 20, 202650.4350.4450.3050.4150.4113.37K
July 20, 202650.2050.2850.2050.2850.282.32K
July 20, 202650.4150.4450.1150.2050.2012.11K
July 20, 202650.5050.6450.5050.5450.5425.87K
July 20, 202650.4050.5450.3750.5050.5044.48K
July 20, 202650.5750.5750.3250.4550.4530.97K
July 20, 202650.7050.7050.5750.5750.5783.60K
July 20, 202650.8850.8850.6850.7050.708.88K
July 20, 202651.0251.0350.9950.9950.9930.23K
July 20, 202651.0151.0550.8250.9550.9529.87K
July 20, 202651.0651.0951.0351.0351.034.77K
July 20, 202651.2251.2251.0051.0051.0016.88K
July 20, 202651.4351.4351.2951.3051.3010.23K
July 20, 202651.1951.2951.1951.2951.294.09K
July 20, 202651.1951.2751.0551.1951.1911.42K
July 20, 202651.2151.3251.2151.3251.3211.20K
July 20, 202651.4451.4451.2851.3451.346.75K
July 20, 202651.7051.7051.4151.5651.563.54K
July 20, 202651.5951.6951.2851.6951.6928.61K
July 20, 202651.6651.7851.6051.6051.606.47K
July 20, 202651.7151.8151.6051.8151.8126.22K
July 20, 202651.8852.0051.6751.6751.678.83K
July 20, 202652.1252.4451.8751.8751.8719.48K
July 20, 202652.3752.4752.0852.4752.474.28K
July 20, 202652.0152.4852.0152.4852.486.88K
July 20, 202652.3952.3952.0152.0152.017.33K
July 20, 202652.3652.4352.3652.3952.392.24K
July 20, 202652.1052.3452.0752.3452.345.95K
July 20, 202651.9952.1051.8952.1052.103.49K
July 20, 202652.0952.0951.8851.9851.9829.67K
July 20, 202652.2752.2752.1052.1052.105.65K
July 20, 202652.1652.2752.1052.2652.2615.39K
July 20, 202652.3052.3052.2552.3052.3015.63K
July 20, 202652.4952.5052.3052.3952.3917.31K
July 20, 202652.8252.8252.5052.5052.509.25K
July 20, 202653.0253.0252.6952.7052.705.04K
July 20, 202653.0153.0652.8053.0653.065.04K
July 20, 202653.0353.0352.7052.7052.70700.00
July 20, 202653.4153.4152.8052.8152.8111.00K
July 20, 202653.3453.3452.9753.0753.076.45K
July 20, 202653.3353.4253.0853.4253.4214.32K
July 20, 202653.1053.1053.0753.0753.074.35K
July 20, 202653.0753.0853.0753.0853.08800.00
July 20, 202653.0153.3353.0153.3353.334.15K
July 20, 202653.0053.0153.0053.0153.015.37K
July 20, 202653.4153.4153.0053.0053.009.36K
July 20, 202653.3853.3853.3853.3853.381.63K
July 20, 202653.6653.6653.3053.3853.3810.21K
July 20, 202653.6853.6853.5153.6153.614.52K
July 20, 202653.5753.6753.3053.6753.679.20K
July 20, 202653.6753.6753.5853.5853.585.71K
July 20, 202653.3953.5753.3853.5753.577.75K
July 20, 202653.1153.3753.1153.3753.373.87K
July 20, 202653.0553.1152.9953.1053.109.35K
July 20, 202652.7853.1052.7853.0553.0526.23K
July 20, 202652.6952.8052.4852.7852.7811.55K
July 20, 202652.4152.7152.4152.7052.707.70K
July 20, 202652.5052.5052.3852.4052.401.40K
July 20, 202652.5052.5052.3852.3852.384.38K
July 20, 202652.6852.7452.5452.5452.543.96K
July 20, 202652.4752.4752.4052.4052.403.43K
July 20, 202652.7952.8152.4852.6252.626.66K
July 20, 202652.9852.9852.6952.6952.6910.85K
July 20, 202652.6152.9252.6152.9252.925.91K
July 20, 202652.6552.6652.3852.3852.382.79K
July 20, 202652.8952.9052.5552.6552.659.83K
July 20, 202652.6152.7752.6152.7752.779.62K
July 20, 202652.3152.3152.3152.3152.31211.00
July 20, 202651.9852.1851.9752.0052.002.98K
July 20, 202651.9852.1351.9851.9851.985.21K
July 20, 202652.3352.3351.8452.1152.115.15K
July 20, 202652.2852.4752.2852.3352.338.22K
July 20, 202652.0052.2551.8052.2552.255.91K
July 20, 202652.1752.4752.1252.3052.306.74K
July 20, 202651.7352.0151.6652.0152.013.79K
July 20, 202651.8351.8351.4951.7351.738.28K
July 20, 202651.7051.9151.7051.9151.9121.18K
July 20, 202651.6351.8851.6351.7051.7028.76K
July 20, 202652.2352.2351.7051.7051.7019.54K
July 20, 202652.2052.2051.9151.9451.946.92K
July 20, 202651.9152.4951.9052.4952.4925.35K
July 20, 202652.0052.0951.9051.9251.927.63K
July 20, 202652.2652.2952.0052.0052.0021.29K
July 20, 202652.2252.5052.2252.4052.4013.71K
July 20, 202652.5052.6052.2052.4052.4031.33K
July 20, 202652.7952.7952.5052.5052.506.36K
July 20, 202652.5652.7952.5652.7952.793.88K
July 20, 202652.5053.0052.5052.7552.7517.93K
July 20, 202652.4552.7752.4552.7052.7010.65K
July 20, 202652.8052.8052.4552.4552.4510.69K
July 20, 202652.5152.8052.5152.7852.7825.12K
July 20, 202652.8652.8652.7152.7852.7821.61K
July 20, 202653.0053.0252.8352.9652.966.81K
July 20, 202652.8553.0752.8053.0753.079.87K
July 20, 202653.0253.0252.7252.8252.8227.50K
July 20, 202653.0753.0752.8252.8352.833.00K
July 20, 202653.0353.2352.6653.0653.0627.41K
July 20, 202653.2253.3253.0353.0353.0325.41K
July 20, 202653.1753.3853.1753.1853.184.85K
July 20, 202653.1453.3353.0353.1753.1710.60K
July 20, 202653.6853.6853.1853.1853.1819.41K
July 20, 202653.8053.9253.6553.6553.6519.44K
July 20, 202654.1854.1853.6053.8053.8012.87K
July 20, 202654.3354.3353.7854.2054.2051.41K
July 20, 202654.4654.5654.1954.3554.3513.11K
July 20, 202654.5054.6754.3854.4754.479.71K
July 20, 202654.8754.8754.5054.5054.507.01K
July 20, 202655.2755.2754.7754.8754.8710.31K
July 20, 202655.3955.3955.3755.3855.381.53K
July 20, 202655.1755.5055.0055.1155.1138.50K
July 20, 202654.5155.1754.5155.1755.1713.46K
July 20, 202654.1754.6854.1654.6854.6810.02K
July 20, 202654.4754.4754.1654.2354.2320.68K
July 20, 202654.4854.7554.4754.6654.662.88K
July 20, 202654.0054.4854.0054.4854.4811.20K
July 20, 202653.9854.7853.8254.5054.5019.52K
July 20, 202653.7454.2553.7453.9953.9923.47K
July 20, 202653.3954.1753.3954.0054.0024.85K
July 20, 202653.5453.5753.3853.5353.5313.63K
July 20, 202653.8853.8853.6253.6253.6216.02K
July 20, 202653.8854.1153.8753.8753.8739.34K
July 20, 202654.2754.5454.0054.1254.124.28K
July 20, 202654.7154.7154.3354.6354.6342.89K
July 20, 202654.7454.7954.1354.3354.3324.19K
July 20, 202654.8155.0954.7354.7454.7420.42K
July 20, 202654.7855.1454.7854.9254.928.98K
July 20, 202655.4855.5555.0055.0055.0047.67K
July 20, 202655.7355.7355.2855.5755.5717.52K
July 20, 202655.4756.0955.4755.7855.7839.18K
July 20, 202655.4155.4154.8055.1855.182.69K
July 20, 202655.5055.6555.1255.6555.6540.92K
July 20, 202656.1256.1255.5055.5355.534.19K
July 20, 202656.2656.6156.1356.1356.1311.54K
July 20, 202656.3156.6356.3056.3256.3218.61K
July 20, 202656.4756.8256.3156.3156.3118.31K
July 20, 202656.1456.3056.1456.3056.3039.81K
July 20, 202656.2156.2456.0456.0456.049.55K
July 20, 202656.3656.4856.1156.1756.1723.05K
July 20, 202655.9756.2555.9056.0956.0923.87K
July 20, 202655.4055.9055.3855.9055.9039.33K
July 20, 202655.6355.7355.3755.4155.4131.36K
July 20, 202656.4256.4255.7755.7955.7949.73K
July 20, 202657.0057.0056.4856.4856.482.98K