Stock listing
Shanghai:688825 CXMT Corporation (长鑫科技) 股价
Follow CXMT Corporation into a list and get an email when it puts out news.
Share price · SSE:688825
¥41.80 CNY -1.07 (-2.5%)
Close on Oct 30, 2026
- Day range
- ¥40.81 – ¥43.91 CNYOct 30, 2026
- Volume
- 285.5M sharesOct 30, 2026
- Market cap
- ¥2.84T CNYAt the close on Oct 30, 2026 · price × 67.88B shares outstanding
- Traded on an average day
- ¥17.13B CNYMedian day 285.5M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688825 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥41.80 | -1.07 | -2.5% | ¥40.90 | ¥43.91 | ¥40.81 | 285,513,767 | |
| ¥42.87 | -1.49 | -3.4% | ¥43.56 | ¥44.82 | ¥42.83 | 273,496,498 | |
| ¥44.36 | +1.36 | +3.2% | ¥44.80 | ¥44.95 | ¥42.36 | 368,292,773 | |
| ¥43.00 | +0.34 | +0.8% | ¥43.80 | ¥44.69 | ¥42.99 | 344,444,285 | |
| ¥42.66 | -0.19 | -0.4% | ¥41.89 | ¥43.18 | ¥41.60 | 325,530,672 | |
| ¥42.85 | +3.15 | +7.9% | ¥38.76 | ¥43.15 | ¥38.75 | 480,660,771 | |
| ¥39.70 | -1.27 | -3.1% | ¥40.80 | ¥41.12 | ¥39.10 | 303,342,938 | |
| ¥40.97 | +0.65 | +1.6% | ¥41.20 | ¥41.75 | ¥40.75 | 230,015,875 | |
| ¥40.32 | -1.20 | -2.9% | ¥41.10 | ¥41.89 | ¥39.81 | 356,785,575 | |
| ¥41.52 | -3.50 | -7.8% | ¥42.79 | ¥42.97 | ¥41.00 | 432,227,162 | |
| ¥45.02 | +1.43 | +3.3% | ¥44.50 | ¥46.44 | ¥44.10 | 302,567,260 | |
| ¥43.59 | -2.41 | -5.2% | ¥44.01 | ¥44.55 | ¥43.33 | 281,414,633 | |
| ¥46.00 | -0.99 | -2.1% | ¥47.45 | ¥47.78 | ¥46.00 | 172,119,094 | |
| ¥46.99 | -1.35 | -2.8% | ¥46.30 | ¥48.55 | ¥45.77 | 235,206,271 | |
| ¥48.34 | -2.66 | -5.2% | ¥49.99 | ¥50.23 | ¥48.29 | 223,306,892 | |
| ¥51.00 | +0.48 | +1.0% | ¥49.81 | ¥51.36 | ¥48.00 | 302,990,427 | |
| ¥50.52 | -4.27 | -7.8% | ¥54.50 | ¥54.51 | ¥50.20 | 365,289,830 | |
| ¥54.79 | -0.76 | -1.4% | ¥55.55 | ¥55.85 | ¥54.38 | 116,869,999 | |
| ¥55.55 | +1.75 | +3.3% | ¥53.71 | ¥55.78 | ¥53.68 | 149,458,088 | |
| ¥53.80 | -2.40 | -4.3% | ¥56.00 | ¥56.29 | ¥53.80 | 215,431,375 | |
| ¥56.20 | -2.42 | -4.1% | ¥57.70 | ¥57.80 | ¥56.20 | 151,606,263 | |
| ¥58.62 | +0.76 | +1.3% | ¥58.50 | ¥59.83 | ¥58.20 | 206,428,074 | |
| ¥57.86 | +0.98 | +1.7% | ¥57.89 | ¥59.50 | ¥57.01 | 287,081,713 | |
| ¥56.88 | +1.34 | +2.4% | ¥57.00 | ¥58.76 | ¥56.46 | 243,467,649 | |
| ¥55.54 | +2.07 | +3.9% | ¥54.43 | ¥55.96 | ¥54.18 | 262,651,331 | |
| ¥53.47 | -1.63 | -3.0% | ¥54.60 | ¥54.99 | ¥53.33 | 207,059,476 | |
| ¥55.10 | +0.88 | +1.6% | ¥54.40 | ¥55.80 | ¥53.51 | 213,245,388 | |
| ¥54.22 | -0.27 | -0.5% | ¥54.49 | ¥55.89 | ¥54.05 | 179,376,011 | |
| ¥54.49 | -2.24 | -3.9% | ¥55.22 | ¥55.49 | ¥54.40 | 191,214,352 | |
| ¥56.73 | -0.47 | -0.8% | ¥56.00 | ¥57.00 | ¥54.80 | 208,390,217 | |
| ¥57.20 | +0.33 | +0.6% | ¥57.04 | ¥58.28 | ¥57.02 | 162,329,942 | |
| ¥56.87 | -1.52 | -2.6% | ¥58.90 | ¥59.08 | ¥56.47 | 178,739,399 | |
| ¥58.39 | -0.08 | -0.1% | ¥58.40 | ¥59.39 | ¥57.61 | 197,784,411 | |
| ¥58.47 | +3.67 | +6.7% | ¥56.51 | ¥58.97 | ¥56.50 | 353,839,820 | |
| ¥54.80 | -0.75 | -1.4% | ¥56.01 | ¥56.65 | ¥54.45 | 199,646,496 | |
| ¥55.55 | +1.23 | +2.3% | ¥55.00 | ¥56.05 | ¥54.37 | 202,392,499 | |
| ¥54.32 | -2.18 | -3.9% | ¥55.55 | ¥55.88 | ¥54.00 | 243,949,672 | |
| ¥56.50 | -1.51 | -2.6% | ¥58.50 | ¥58.88 | ¥56.06 | 231,592,525 | |
| ¥58.01 | -0.59 | -1.0% | ¥58.80 | ¥59.90 | ¥57.01 | 357,653,432 | |
| ¥58.60 | -0.52 | -0.9% | ¥58.50 | ¥59.80 | ¥58.09 | 226,216,708 | |
| ¥59.12 | +3.02 | +5.4% | ¥56.65 | ¥59.30 | ¥56.20 | 324,624,545 | |
| ¥56.10 | -0.40 | -0.7% | ¥56.60 | ¥56.97 | ¥55.51 | 201,284,145 | |
| ¥56.50 | -0.10 | -0.2% | ¥55.35 | ¥57.19 | ¥54.91 | 236,842,998 | |
| ¥56.60 | -1.40 | -2.4% | ¥57.60 | ¥58.88 | ¥55.29 | 293,731,946 | |
| ¥58.00 | +0.43 | +0.7% | ¥57.21 | ¥59.56 | ¥57.21 | 275,847,845 | |
| ¥57.57 | +0.02 | 0.0% | ¥57.58 | ¥58.43 | ¥56.05 | 296,418,334 | |
| ¥57.55 | -1.64 | -2.8% | ¥57.10 | ¥58.34 | ¥55.70 | 460,638,573 | |
| ¥59.19 | -2.61 | -4.2% | ¥61.15 | ¥61.30 | ¥58.23 | 426,504,877 | |
| ¥61.80 | +6.62 | +12.0% | ¥55.60 | ¥61.80 | ¥55.50 | 566,136,754 | |
| ¥55.18 | +2.30 | +4.3% | ¥54.49 | ¥55.38 | ¥54.20 | 362,235,670 | |
| ¥52.88 | -0.64 | -1.2% | ¥54.80 | ¥55.92 | ¥52.73 | 465,377,680 | |
| ¥53.52 | +3.12 | +6.2% | ¥50.82 | ¥54.40 | ¥50.81 | 514,102,135 | |
| ¥50.40 | -0.90 | -1.8% | ¥50.81 | ¥51.30 | ¥50.05 | 284,095,105 | |
| ¥51.30 | -1.18 | -2.2% | ¥52.47 | ¥52.59 | ¥49.77 | 503,397,678 | |
| ¥52.48 | +0.52 | +1.0% | ¥51.01 | ¥53.15 | ¥50.06 | 515,512,907 | |
| ¥51.96 | -2.34 | -4.3% | ¥52.96 | ¥53.23 | ¥51.13 | 560,574,859 | |
| ¥54.30 | -0.70 | -1.3% | ¥54.60 | ¥56.06 | ¥53.01 | 574,533,044 | |
| ¥55.00 | +0.01 | 0.0% | ¥55.00 | ¥56.16 | ¥53.02 | 508,205,571 | |
| ¥54.99 | +1.02 | +1.9% | ¥52.51 | ¥55.98 | ¥50.73 | 557,925,365 | |
| ¥53.97 | +1.10 | +2.1% | ¥58.20 | ¥60.60 | ¥52.88 | 877,449,611 | |
| ¥52.87 | -0.08 | -0.2% | ¥52.20 | ¥54.66 | ¥49.25 | 860,839,199 |
- Ticker
- Shanghai:688825
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 31, 2026
(688825)"CXMT CORPORATION"Report for Q3 2026
Latest news
(688825)"CXMT CORPORATION"Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Oct 20, 2026
Closed ¥40.32 (-2.9%) on Oct 20, 2026
(688825)"CXMT CORPORATION"Indicative Announcement on Receipt of Proposal from the Chairman for Repurchase of the Company's Shares
Oct 17, 2026
Closed ¥41.52 (-7.8%) on Oct 19, 2026
(688825)"CXMT CORPORATION"Announcement on Voluntary Disclosure of Performance Forecast for the First Three Quarters of 2026
Oct 17, 2026
Closed ¥41.52 (-7.8%) on Oct 19, 2026
(688825)"CXMT CORPORATION"Notice on Convening the 2nd Extraordinary General Meeting in 2026
Sep 29, 2026
Closed ¥55.55 (+3.3%) on Sep 29, 2026
CXMT Corporation on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about CXMT Corporation.