Shanghai Suochen Information Technology Co.,Ltd. (SHA:688507)
China · Delayed Price · Currency is CNY 148.98
+0.98 (0.66%)
At close: Oct 30, 2026
SHA:688507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 144.82 | 158.00 | 144.82 | 148.98 | 148.98 | 0.66% | 7,670,300 |
| Oct 29, 2026 | 156.55 | 167.20 | 147.66 | 148.00 | 148.00 | -8.03% | 8,629,407 |
| Oct 28, 2026 | 158.00 | 172.00 | 155.01 | 160.93 | 160.93 | 1.21% | 10,451,854 |
| Oct 27, 2026 | 169.86 | 173.48 | 158.88 | 159.00 | 159.00 | -9.44% | 9,829,612 |
| Oct 26, 2026 | 175.00 | 193.00 | 170.00 | 175.57 | 175.57 | -4.10% | 14,532,836 |
| Oct 23, 2026 | 153.20 | 192.70 | 148.00 | 183.08 | 183.08 | 14.01% | 14,374,326 |
| Oct 22, 2026 | 167.28 | 171.28 | 160.50 | 160.72 | 160.58 | -4.89% | 8,450,282 |
| Oct 21, 2026 | 160.06 | 173.59 | 160.06 | 168.98 | 168.83 | 4.26% | 10,506,334 |
| Oct 20, 2026 | 142.57 | 167.87 | 139.05 | 162.07 | 161.93 | 13.10% | 13,229,182 |
| Oct 19, 2026 | 118.34 | 143.30 | 116.50 | 143.30 | 143.17 | 20.00% | 7,374,436 |
| Oct 16, 2026 | 123.95 | 124.39 | 117.80 | 119.42 | 119.32 | 1.20% | 3,362,087 |
| Oct 15, 2026 | 122.35 | 127.90 | 117.22 | 118.00 | 117.90 | -9.10% | 3,904,459 |
| Oct 14, 2026 | 125.00 | 131.57 | 121.66 | 129.81 | 129.70 | 3.35% | 5,281,449 |
| Oct 13, 2026 | 119.49 | 129.97 | 115.00 | 125.60 | 125.49 | 2.54% | 3,735,796 |
| Oct 12, 2026 | 128.00 | 128.00 | 121.00 | 122.49 | 122.38 | -3.29% | 1,983,923 |
| Oct 9, 2026 | 125.55 | 127.71 | 116.80 | 126.66 | 126.55 | 0.96% | 3,041,097 |
| Oct 8, 2026 | 130.90 | 132.00 | 124.11 | 125.45 | 125.34 | -5.78% | 2,603,349 |
| Sep 30, 2026 | 136.00 | 138.63 | 132.83 | 133.15 | 133.03 | -1.10% | 2,109,454 |
| Sep 29, 2026 | 134.02 | 138.27 | 133.61 | 134.63 | 134.51 | 1.61% | 2,351,751 |
| Sep 28, 2026 | 141.11 | 141.66 | 130.01 | 132.50 | 132.38 | -6.09% | 2,618,845 |
| Sep 24, 2026 | 143.50 | 146.52 | 141.09 | 141.09 | 140.97 | -2.08% | 1,892,226 |
| Sep 23, 2026 | 145.63 | 146.00 | 142.02 | 144.08 | 143.95 | -0.50% | 1,890,678 |
| Sep 22, 2026 | 148.80 | 150.57 | 143.83 | 144.80 | 144.67 | -1.55% | 3,014,833 |
| Sep 21, 2026 | 147.00 | 149.00 | 145.18 | 147.08 | 146.95 | 1.20% | 3,378,170 |
| Sep 18, 2026 | 142.64 | 147.88 | 142.46 | 145.34 | 145.21 | 3.03% | 3,813,179 |
| Sep 17, 2026 | 140.00 | 145.49 | 139.00 | 141.06 | 140.94 | 0.40% | 3,230,285 |
| Sep 16, 2026 | 135.20 | 142.36 | 135.20 | 140.50 | 140.38 | 2.91% | 3,458,684 |
| Sep 15, 2026 | 137.47 | 140.58 | 136.32 | 136.53 | 136.41 | -1.06% | 2,122,316 |
| Sep 14, 2026 | 139.50 | 140.00 | 135.20 | 137.99 | 137.87 | -1.07% | 1,916,200 |
| Sep 11, 2026 | 140.97 | 140.97 | 135.18 | 139.48 | 139.36 | -1.92% | 3,219,716 |
| Sep 10, 2026 | 144.16 | 145.28 | 141.01 | 142.21 | 142.08 | -2.11% | 2,462,685 |
| Sep 9, 2026 | 147.90 | 149.68 | 144.00 | 145.27 | 145.14 | -1.11% | 3,746,528 |
| Sep 8, 2026 | 150.80 | 152.91 | 146.04 | 146.90 | 146.77 | -2.90% | 4,459,952 |
| Sep 7, 2026 | 149.98 | 153.98 | 149.98 | 151.28 | 151.15 | 2.91% | 3,970,300 |
| Sep 4, 2026 | 151.00 | 154.99 | 144.00 | 147.00 | 146.87 | -1.39% | 4,063,287 |
| Sep 3, 2026 | 150.50 | 159.00 | 147.32 | 149.07 | 148.94 | 1.27% | 4,052,839 |
| Sep 2, 2026 | 148.69 | 150.90 | 145.54 | 147.20 | 147.07 | -2.15% | 2,346,538 |
| Sep 1, 2026 | 158.10 | 159.80 | 149.38 | 150.44 | 150.31 | -4.74% | 3,745,245 |
| Aug 31, 2026 | 145.20 | 158.26 | 145.01 | 157.92 | 157.78 | 4.24% | 4,702,572 |
| Aug 28, 2026 | 159.00 | 160.55 | 151.06 | 151.49 | 151.36 | -1.50% | 5,316,101 |
| Aug 27, 2026 | 150.99 | 154.49 | 146.60 | 153.80 | 153.66 | 2.98% | 3,832,951 |
| Aug 26, 2026 | 151.10 | 151.97 | 145.60 | 149.35 | 149.22 | -1.11% | 2,855,076 |
| Aug 25, 2026 | 146.51 | 153.05 | 143.80 | 151.03 | 150.90 | 1.25% | 3,376,398 |
| Aug 24, 2026 | 156.00 | 156.46 | 146.00 | 149.17 | 149.04 | -5.86% | 4,775,754 |
| Aug 21, 2026 | 154.84 | 160.88 | 152.81 | 158.46 | 158.32 | 1.89% | 3,666,551 |
| Aug 20, 2026 | 159.50 | 160.88 | 153.00 | 155.52 | 155.38 | -1.39% | 4,721,729 |
| Aug 19, 2026 | 179.89 | 179.89 | 156.18 | 157.71 | 157.57 | -16.10% | 8,115,242 |
| Aug 18, 2026 | 180.20 | 193.59 | 180.00 | 187.98 | 187.81 | 3.29% | 8,571,117 |
| Aug 17, 2026 | 173.74 | 182.08 | 170.00 | 182.00 | 181.84 | 5.02% | 6,656,723 |
| Aug 14, 2026 | 174.39 | 175.20 | 169.00 | 173.30 | 173.15 | 0.59% | 5,576,372 |