Stock listing
Shanghai:688788 ShenZhen Consys Science & Technology Co. Ltd. (科思科技) 股价
Follow ShenZhen Consys Science & Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688788
¥21.28 CNY -1.20 (-5.3%)
Close on Nov 3, 2026
- Day range
- ¥21.21 – ¥22.79 CNYNov 3, 2026
- Volume
- 3.16M sharesNov 3, 2026
- Market cap
- ¥4.66B CNYAt the close on Nov 3, 2026 · price × 218.9M shares outstanding
- 52-week range
- ¥21.02 – ¥57.34 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥85.03M CNYMedian day 2.67M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:688788 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥21.28 | -1.20 | -5.3% | ¥22.28 | ¥22.79 | ¥21.21 | 3,164,311 | |
| ¥22.48 | +1.08 | +5.0% | ¥21.41 | ¥22.75 | ¥21.02 | 4,114,687 | |
| ¥21.40 | -2.38 | -10.0% | ¥23.49 | ¥24.30 | ¥21.40 | 4,154,537 | |
| ¥23.78 | -1.25 | -5.0% | ¥24.90 | ¥25.07 | ¥23.78 | 3,351,264 | |
| ¥25.03 | +0.52 | +2.1% | ¥24.88 | ¥25.55 | ¥24.39 | 2,416,963 | |
| ¥24.51 | -1.54 | -5.9% | ¥26.10 | ¥26.47 | ¥24.42 | 1,752,963 | |
| ¥26.05 | -0.45 | -1.7% | ¥26.16 | ¥26.86 | ¥25.70 | 2,179,914 | |
| ¥26.50 | +1.26 | +5.0% | ¥25.35 | ¥26.70 | ¥23.30 | 3,456,260 | |
| ¥25.24 | -0.66 | -2.5% | ¥26.17 | ¥26.27 | ¥25.11 | 1,689,679 | |
| ¥25.90 | -0.47 | -1.8% | ¥26.67 | ¥26.86 | ¥25.80 | 1,674,280 | |
| ¥26.37 | +0.82 | +3.2% | ¥25.45 | ¥26.88 | ¥25.05 | 2,082,330 | |
| ¥25.55 | +0.64 | +2.6% | ¥24.71 | ¥25.66 | ¥24.30 | 1,862,987 | |
| ¥24.91 | +1.07 | +4.5% | ¥24.22 | ¥25.80 | ¥24.22 | 2,686,118 | |
| ¥23.84 | -1.25 | -5.0% | ¥24.58 | ¥24.78 | ¥23.78 | 1,845,507 | |
| ¥25.09 | -0.72 | -2.8% | ¥25.81 | ¥25.92 | ¥24.95 | 1,458,085 | |
| ¥25.81 | -0.02 | -0.1% | ¥25.77 | ¥26.16 | ¥24.50 | 1,917,857 | |
| ¥25.83 | -0.77 | -2.9% | ¥26.60 | ¥26.66 | ¥25.70 | 1,334,870 | |
| ¥26.60 | -0.77 | -2.8% | ¥27.36 | ¥27.36 | ¥25.28 | 3,301,008 | |
| ¥27.37 | -0.24 | -0.9% | ¥27.76 | ¥29.30 | ¥27.12 | 2,920,717 | |
| ¥27.61 | +0.35 | +1.3% | ¥28.30 | ¥29.53 | ¥27.58 | 3,528,718 | |
| ¥27.26 | +0.20 | +0.7% | ¥26.91 | ¥27.60 | ¥26.86 | 1,524,381 | |
| ¥27.06 | -1.98 | -6.8% | ¥29.50 | ¥29.82 | ¥26.81 | 3,060,660 | |
| ¥29.04 | -0.58 | -2.0% | ¥29.62 | ¥30.40 | ¥29.00 | 2,314,764 | |
| ¥29.62 | -0.09 | -0.3% | ¥29.91 | ¥30.05 | ¥29.09 | 1,681,804 | |
| ¥29.71 | 0.00 | 0.0% | ¥29.86 | ¥30.20 | ¥29.49 | 1,639,242 | |
| ¥29.71 | +0.41 | +1.4% | ¥29.68 | ¥29.85 | ¥29.33 | 1,816,408 | |
| ¥29.30 | +0.17 | +0.6% | ¥29.38 | ¥29.70 | ¥29.06 | 1,528,314 | |
| ¥29.13 | -0.47 | -1.6% | ¥29.86 | ¥30.60 | ¥29.05 | 1,839,292 | |
| ¥29.60 | +0.99 | +3.5% | ¥28.59 | ¥29.69 | ¥28.57 | 1,746,270 | |
| ¥28.61 | -0.49 | -1.7% | ¥29.09 | ¥29.23 | ¥28.56 | 1,452,395 | |
| ¥29.10 | -0.16 | -0.5% | ¥29.04 | ¥29.48 | ¥28.61 | 1,250,199 | |
| ¥29.26 | -0.61 | -2.0% | ¥29.50 | ¥29.78 | ¥28.50 | 2,559,769 | |
| ¥29.87 | -0.15 | -0.5% | ¥29.80 | ¥30.42 | ¥29.33 | 1,769,394 | |
| ¥30.02 | +0.02 | +0.1% | ¥29.93 | ¥30.53 | ¥29.83 | 1,856,753 | |
| ¥30.00 | -0.84 | -2.7% | ¥30.55 | ¥30.85 | ¥29.81 | 2,355,032 | |
| ¥30.84 | +0.26 | +0.9% | ¥30.53 | ¥31.12 | ¥29.99 | 2,772,968 | |
| ¥30.58 | -1.67 | -5.2% | ¥32.28 | ¥32.50 | ¥30.20 | 4,721,614 | |
| ¥32.25 | +0.90 | +2.9% | ¥31.35 | ¥32.59 | ¥30.52 | 5,838,334 | |
| ¥31.35 | +0.77 | +2.5% | ¥30.38 | ¥32.32 | ¥30.03 | 4,847,296 | |
| ¥30.58 | -1.39 | -4.3% | ¥31.60 | ¥31.90 | ¥30.07 | 3,847,256 | |
| ¥31.97 | +2.12 | +7.1% | ¥30.25 | ¥32.32 | ¥29.77 | 6,394,407 | |
| ¥29.85 | -0.04 | -0.1% | ¥29.77 | ¥30.83 | ¥29.29 | 2,666,021 | |
| ¥29.89 | +0.33 | +1.1% | ¥29.30 | ¥30.11 | ¥29.12 | 2,478,433 | |
| ¥29.56 | -0.87 | -2.9% | ¥30.94 | ¥30.94 | ¥29.50 | 1,868,354 | |
| ¥30.43 | -0.24 | -0.8% | ¥30.99 | ¥30.99 | ¥28.50 | 3,772,478 | |
| ¥30.67 | +0.80 | +2.7% | ¥29.91 | ¥31.16 | ¥29.61 | 3,808,053 | |
| ¥29.87 | -0.59 | -1.9% | ¥30.89 | ¥31.37 | ¥29.30 | 4,394,290 | |
| ¥30.46 | +2.50 | +8.9% | ¥29.05 | ¥31.63 | ¥27.81 | 6,720,003 | |
| ¥27.96 | -2.94 | -9.5% | ¥30.45 | ¥30.61 | ¥27.85 | 4,067,282 | |
| ¥30.90 | -0.30 | -1.0% | ¥31.29 | ¥31.29 | ¥30.16 | 2,504,822 | |
| ¥31.20 | +1.09 | +3.6% | ¥30.09 | ¥31.27 | ¥29.87 | 3,461,729 | |
| ¥30.11 | +0.31 | +1.0% | ¥29.86 | ¥30.50 | ¥29.35 | 3,004,225 | |
| ¥29.80 | -0.98 | -3.2% | ¥30.98 | ¥31.24 | ¥29.80 | 2,538,901 | |
| ¥30.78 | +0.25 | +0.8% | ¥30.26 | ¥31.15 | ¥30.26 | 1,810,284 | |
| ¥30.53 | -0.38 | -1.2% | ¥30.68 | ¥31.49 | ¥30.12 | 2,665,100 | |
| ¥30.91 | -0.46 | -1.5% | ¥31.40 | ¥31.40 | ¥30.35 | 2,926,647 | |
| ¥31.37 | +0.77 | +2.5% | ¥30.73 | ¥31.72 | ¥29.50 | 4,181,632 | |
| ¥30.60 | -0.57 | -1.8% | ¥30.68 | ¥31.24 | ¥30.08 | 3,522,305 | |
| ¥31.17 | +1.64 | +5.6% | ¥29.74 | ¥31.84 | ¥29.26 | 5,220,310 | |
| ¥29.53 | +2.03 | +7.4% | ¥27.60 | ¥30.45 | ¥27.28 | 5,421,549 | |
| ¥27.50 | -1.38 | -4.8% | ¥28.19 | ¥28.75 | ¥26.85 | 6,259,129 |
- Ticker
- Shanghai:688788
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 3, 2026
(688788)"Shenzhen Consys Science & Technology Co., Ltd."Announcement on Change of Signing Certified Public Accountant
Latest news
(688788)"Shenzhen Consys Science & Technology Co., Ltd."Announcement on Change of Signing Certified Public Accountant
Nov 3, 2026
Closed ¥21.28 (-5.3%) on Nov 3, 2026
(688788)"Shenzhen Consys Science & Technology Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥23.78 (-5.0%) on Oct 29, 2026
(688788)"Shenzhen Consys Science & Technology Co., Ltd."Announcement on Provision for Asset Impairment for the First Three Quarters of 2026
Oct 29, 2026
Closed ¥23.78 (-5.0%) on Oct 29, 2026
(688788)"Shenzhen Consys Science & Technology Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥23.78 (-5.0%) on Oct 29, 2026
(688788)"Shenzhen Consys Science & Technology Co., Ltd."Announcement on Progress of Major Matter
Oct 28, 2026
Closed ¥25.03 (+2.1%) on Oct 28, 2026
(688788)"Shenzhen Consys Science & Technology Co., Ltd."Announcement on Voluntary Disclosure of Receipt of the Title of National Specialized, Refined, Distinctive and Innovative "Little Giant" Enterprise
Oct 20, 2026
Closed ¥26.37 (+3.2%) on Oct 20, 2026
(688788)"Shenzhen Consys Science & Technology Co., Ltd."Announcement on Signing of Routine Operation Contract
Sep 30, 2026
Closed ¥27.61 (+1.3%) on Sep 30, 2026
Announcement on Departure of Board Secretary and Designation of the Chairman to Act as the Board Secretary
Sep 30, 2026
Closed ¥27.61 (+1.3%) on Sep 30, 2026
Announcement on Use of Certain Raised Funds to Increase Capital in Controlled Sub-subsidiary for Implementation of Raised Funds Investment Project
Sep 24, 2026
Closed ¥29.04 (-2.0%) on Sep 24, 2026
Semi-annual Evaluation Report on the 2026 "Corporate Value and Return Enhancement" Special Action Plan
Aug 20, 2026
Closed ¥30.46 (+8.9%) on Aug 20, 2026
ShenZhen Consys Science & Technology Co. Ltd. on 6ix
- News releases
- 34 in the last 12 months · 65 in all · newest Nov 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about ShenZhen Consys Science & Technology Co. Ltd.