Skip to main content
logo
Zhangjiagang Guangda Special Material Co., Ltd. (SHA:688186)
China flag China · Delayed Price · Currency is CNY
25.39
-0.34 (-1.32%)
At close: Oct 24, 2025

SHA:688186 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202525.7025.8725.2725.3925.39-1.32%12,304,031
Oct 23, 202526.1526.1525.0825.7325.73-1.72%10,804,257
Oct 22, 202525.5026.7625.2826.1826.181.71%14,253,418
Oct 21, 202525.4026.0625.0025.7425.742.18%14,123,333
Oct 20, 202525.7526.4624.9725.1925.193.28%20,221,580
Oct 17, 202524.4025.0123.8824.3924.39-0.12%20,781,884
Oct 16, 202524.9325.2424.2124.4224.42-4.01%20,388,407
Oct 15, 202525.6026.0723.4225.4425.44-9.95%48,104,608
Oct 14, 202530.5230.7927.9728.2528.25-5.58%32,207,085
Oct 13, 202528.5030.3828.5029.9229.92-0.99%29,601,670
Oct 10, 202529.5732.3429.0030.2230.222.48%45,126,062
Oct 9, 202528.0629.4927.8529.4929.498.18%28,058,009
Sep 30, 202527.0727.7026.8327.2627.261.64%11,941,610
Sep 29, 202526.9727.1026.3426.8226.82-0.48%10,912,728
Sep 26, 202526.2627.5026.2626.9526.951.77%16,795,868
Sep 25, 202525.8227.3725.8226.4826.482.32%14,744,465
Sep 24, 202525.5926.0825.3825.8825.880.31%7,029,878
Sep 23, 202525.8926.0024.7825.8025.80-0.27%8,659,410
Sep 22, 202526.4026.4925.5825.8725.87-2.01%7,826,500
Sep 19, 202525.8527.0625.8026.4026.403.61%15,669,250
Sep 18, 202525.5026.0625.0725.4825.48-0.12%9,961,403
Sep 17, 202525.4425.7025.2825.5125.51-0.08%5,836,169
Sep 16, 202525.8626.0625.1125.5325.53-1.28%7,552,883
Sep 15, 202526.0126.4225.8525.8625.86-0.50%5,170,672
Sep 12, 202526.3526.3725.8225.9925.99-1.10%7,067,060
Sep 11, 202525.7026.3725.3526.2826.282.22%7,972,486
Sep 10, 202526.5226.5925.4625.7125.71-2.69%11,205,878
Sep 9, 202527.1827.2926.3326.4226.42-3.72%9,135,079
Sep 8, 202527.5327.8027.0027.4427.440.99%11,179,277
Sep 5, 202526.3427.1925.9327.1727.174.02%11,528,578
Sep 4, 202526.2326.8325.8126.1226.12-9,451,134
Sep 3, 202526.9727.0226.1026.1226.12-2.79%9,230,760
Sep 2, 202527.5527.5526.6426.8726.87-2.57%14,743,568
Sep 1, 202528.4428.4427.4027.5827.58-5.68%25,136,349
Aug 29, 202527.7629.5527.5529.2429.245.60%23,510,707
Aug 28, 202527.3427.7326.6127.6927.691.28%14,765,606
Aug 27, 202527.2227.9727.2227.3427.340.37%14,975,591
Aug 26, 202527.1527.6026.9327.2427.240.37%12,157,863
Aug 25, 202527.1227.6526.8327.1427.140.15%13,926,215
Aug 22, 202526.6527.2426.5927.1027.101.31%13,546,409
Aug 21, 202526.7827.1526.6026.7526.750.19%10,352,361
Aug 20, 202526.4826.7526.1126.7026.700.83%11,531,636
Aug 19, 202526.3026.8726.2326.4826.480.27%12,728,147
Aug 18, 202526.3826.5626.1026.4126.410.49%14,045,656
Aug 15, 202525.5226.3825.5226.2826.282.98%12,731,635
Aug 14, 202526.0026.0325.4825.5225.52-1.69%8,577,792
Aug 13, 202525.9026.0725.6925.9625.96-0.08%10,456,806
Aug 12, 202526.4026.4925.6625.9825.98-1.55%13,519,066
Aug 11, 202525.5526.4825.4026.3926.393.53%21,107,514
Aug 8, 202525.2025.5824.9725.4925.491.11%14,462,558