Skip to main content
logo
Zhangjiagang Guangda Special Material Co., Ltd. (SHA:688186)
China flag China · Delayed Price · Currency is CNY
25.39
-0.13 (-0.51%)
At close: Jan 27, 2026

SHA:688186 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202625.3025.5124.3525.3925.39-0.51%10,733,520
Jan 26, 202625.7226.1625.2225.5225.52-0.85%13,368,130
Jan 23, 202625.3325.9825.1025.7425.741.94%12,059,930
Jan 22, 202624.9325.3624.9325.2525.251.32%8,551,575
Jan 21, 202624.6025.0624.4324.9224.920.61%6,596,090
Jan 20, 202625.2525.2824.5024.7724.77-1.75%8,351,778
Jan 19, 202624.5625.2524.5225.2125.212.44%10,715,540
Jan 16, 202624.6124.9224.4624.6124.61-0.08%7,903,572
Jan 15, 202624.1424.7624.1124.6324.630.98%8,558,760
Jan 14, 202624.2024.9424.0824.3924.39-0.04%13,072,470
Jan 13, 202625.4525.5424.3024.4024.40-4.91%16,945,060
Jan 12, 202625.2925.8724.8025.6625.661.42%21,285,190
Jan 9, 202625.0025.7724.6625.3025.301.98%19,528,690
Jan 8, 202624.0024.9823.8224.8124.813.20%18,584,410
Jan 7, 202623.5924.1623.3424.0424.042.34%14,950,707
Jan 6, 202623.2123.5023.0923.4923.491.56%10,333,616
Jan 5, 202622.7523.3122.7523.1323.131.98%10,073,890
Dec 31, 202523.1223.1222.5822.6822.68-1.52%7,238,143
Dec 30, 202522.8823.3022.5623.0323.030.92%7,109,734
Dec 29, 202523.1123.1822.6822.8222.82-1.43%7,255,628
Dec 26, 202523.3523.4822.9023.1523.15-0.52%9,373,010
Dec 25, 202523.0223.3623.0023.2723.270.34%6,898,310
Dec 24, 202523.0523.4222.7523.1923.191.53%8,246,189
Dec 23, 202523.0323.1622.7522.8422.84-1.38%5,950,373
Dec 22, 202522.7523.4322.6323.1623.162.03%8,289,028
Dec 19, 202522.6023.2022.5122.7022.701.98%7,369,255
Dec 18, 202522.5522.6122.2222.2622.26-1.50%5,297,774
Dec 17, 202522.4122.6722.0322.6022.600.40%6,718,097
Dec 16, 202523.2023.2222.4122.5122.51-4.78%9,380,327
Dec 15, 202523.0024.0523.0023.6423.641.24%15,561,500
Dec 12, 202521.7423.9021.7223.3523.358.10%21,002,479
Dec 11, 202521.7821.8821.5321.6021.600.09%4,018,549
Dec 10, 202521.7021.7121.3821.5821.58-0.51%3,354,977
Dec 9, 202522.0922.2121.6821.6921.69-2.21%4,284,421
Dec 8, 202522.1022.5422.0822.1822.181.46%6,208,899
Dec 5, 202521.3621.8621.3121.8621.861.82%4,231,680
Dec 4, 202521.4721.6721.3421.4721.47-0.05%2,343,260
Dec 3, 202521.8021.8721.4321.4821.48-1.33%3,114,507
Dec 2, 202522.0022.0021.7621.7721.77-1.09%2,361,036
Dec 1, 202521.8522.0621.7622.0122.010.78%3,543,442
Nov 28, 202521.6121.8421.4821.8421.841.06%2,422,322
Nov 27, 202521.5721.9321.5421.6121.610.19%3,178,380
Nov 26, 202521.9422.1021.5221.5721.57-1.64%4,048,214
Nov 25, 202521.6322.2221.5921.9321.931.29%5,286,045
Nov 24, 202521.2821.7621.1521.6521.653.49%6,554,979
Nov 21, 202521.9621.9620.8620.9220.92-5.25%7,711,217
Nov 20, 202522.5022.6621.9822.0822.08-1.52%4,195,274
Nov 19, 202522.9423.1022.3622.4222.42-2.35%5,528,057
Nov 18, 202523.4923.5222.8922.9622.96-2.63%6,281,669
Nov 17, 202523.8523.8723.4623.5823.58-0.76%4,817,502