Shanghai Suochen Information Technology Co.,Ltd. (SHA:688507)
China · Delayed Price · Currency is CNY 146.11
-1.57 (-1.06%)
At close: Aug 3, 2026
SHA:688507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 140.00 | 154.80 | 137.91 | 147.68 | 147.68 | 14.48% | 10,639,395 |
| Jul 30, 2026 | 136.20 | 140.88 | 127.48 | 129.00 | 129.00 | -6.89% | 6,352,126 |
| Jul 29, 2026 | 145.00 | 146.88 | 133.80 | 138.55 | 138.55 | -4.85% | 7,164,845 |
| Jul 28, 2026 | 148.00 | 163.38 | 143.99 | 145.61 | 145.61 | -3.88% | 7,822,648 |
| Jul 27, 2026 | 145.47 | 152.88 | 141.00 | 151.49 | 151.49 | 4.84% | 4,217,072 |
| Jul 24, 2026 | 147.00 | 151.00 | 143.00 | 144.50 | 144.50 | -3.80% | 3,626,290 |
| Jul 23, 2026 | 152.52 | 157.80 | 148.13 | 150.21 | 150.21 | -1.31% | 4,555,314 |
| Jul 22, 2026 | 155.09 | 161.77 | 150.99 | 152.20 | 152.20 | -4.70% | 6,861,281 |
| Jul 21, 2026 | 150.77 | 159.91 | 127.50 | 159.70 | 159.70 | 8.27% | 9,513,103 |
| Jul 20, 2026 | 168.66 | 170.88 | 141.14 | 147.50 | 147.50 | -10.52% | 8,555,607 |
| Jul 17, 2026 | 182.00 | 185.45 | 163.33 | 164.85 | 164.85 | -10.45% | 7,073,066 |
| Jul 16, 2026 | 190.18 | 197.50 | 181.30 | 184.08 | 184.08 | -5.16% | 5,681,915 |
| Jul 15, 2026 | 201.00 | 204.77 | 191.00 | 194.09 | 194.09 | -1.48% | 5,036,594 |
| Jul 14, 2026 | 194.00 | 200.89 | 186.04 | 197.00 | 197.00 | 3.20% | 5,680,656 |
| Jul 13, 2026 | 208.00 | 208.21 | 190.50 | 190.90 | 190.90 | -8.22% | 6,715,693 |
| Jul 10, 2026 | 208.98 | 223.93 | 207.01 | 208.00 | 208.00 | -1.27% | 8,149,897 |
| Jul 9, 2026 | 206.79 | 211.99 | 195.00 | 210.68 | 210.68 | 3.02% | 7,562,950 |
| Jul 8, 2026 | 213.39 | 216.01 | 200.00 | 204.50 | 204.50 | -4.25% | 7,163,229 |
| Jul 7, 2026 | 216.00 | 225.00 | 209.30 | 213.58 | 213.58 | 0.75% | 6,940,973 |
| Jul 6, 2026 | 249.59 | 251.51 | 210.80 | 212.00 | 212.00 | -15.03% | 11,674,193 |
| Jul 3, 2026 | 245.50 | 264.00 | 232.03 | 249.51 | 249.51 | 1.89% | 10,384,935 |
| Jul 2, 2026 | 265.50 | 285.02 | 237.00 | 244.89 | 244.89 | -10.53% | 9,767,977 |
| Jul 1, 2026 | 264.56 | 295.42 | 263.06 | 273.70 | 273.70 | 1.49% | 8,109,757 |
| Jun 30, 2026 | 280.00 | 286.90 | 261.33 | 269.68 | 269.68 | -1.58% | 7,560,058 |
| Jun 29, 2026 | 296.11 | 306.85 | 260.05 | 274.02 | 274.02 | -6.83% | 8,345,683 |
| Jun 26, 2026 | 277.99 | 299.00 | 275.06 | 294.12 | 294.12 | 6.18% | 9,109,971 |
| Jun 25, 2026 | 275.00 | 278.81 | 265.00 | 277.00 | 277.00 | 0.14% | 7,977,168 |
| Jun 24, 2026 | 234.50 | 281.00 | 230.00 | 276.60 | 276.60 | 16.17% | 9,964,208 |
| Jun 23, 2026 | 256.00 | 256.80 | 236.60 | 238.09 | 238.09 | -9.43% | 7,817,689 |
| Jun 22, 2026 | 248.99 | 271.88 | 247.65 | 262.88 | 262.88 | 3.29% | 9,909,410 |
| Jun 18, 2026 | 249.00 | 258.40 | 236.00 | 254.50 | 254.50 | 4.31% | 10,464,080 |
| Jun 17, 2026 | 241.20 | 246.25 | 235.80 | 243.99 | 243.99 | -1.69% | 7,329,173 |
| Jun 16, 2026 | 247.90 | 259.80 | 243.58 | 248.32 | 248.18 | -2.07% | 10,116,940 |
| Jun 15, 2026 | 240.00 | 263.12 | 239.00 | 253.57 | 253.42 | 2.37% | 11,595,230 |
| Jun 12, 2026 | 211.66 | 247.80 | 211.00 | 247.70 | 247.56 | 19.95% | 14,242,160 |
| Jun 11, 2026 | 234.02 | 238.00 | 205.02 | 206.50 | 206.38 | -15.37% | 11,512,270 |
| Jun 10, 2026 | 231.07 | 256.00 | 224.00 | 244.00 | 243.86 | 3.48% | 11,235,030 |
| Jun 9, 2026 | 221.00 | 246.90 | 209.33 | 235.79 | 235.65 | 4.74% | 13,616,538 |
| Jun 8, 2026 | 182.93 | 228.00 | 181.03 | 225.11 | 224.98 | 17.58% | 12,851,819 |
| Jun 5, 2026 | 185.00 | 197.77 | 172.53 | 191.45 | 191.34 | 13.24% | 12,151,480 |
| Jun 4, 2026 | 164.00 | 174.20 | 160.01 | 169.06 | 168.96 | 1.97% | 7,201,664 |
| Jun 3, 2026 | 163.00 | 175.00 | 160.17 | 165.80 | 165.70 | -3.11% | 8,765,066 |
| Jun 2, 2026 | 159.55 | 176.00 | 144.59 | 171.13 | 171.03 | 5.22% | 11,296,690 |
| Jun 1, 2026 | 160.23 | 168.86 | 154.80 | 162.64 | 162.55 | 1.65% | 7,958,517 |
| May 29, 2026 | 189.99 | 189.99 | 157.67 | 160.00 | 159.91 | -18.10% | 13,311,200 |
| May 28, 2026 | 184.33 | 197.17 | 180.57 | 195.35 | 195.24 | 4.47% | 9,893,070 |
| May 27, 2026 | 183.00 | 191.83 | 183.00 | 187.00 | 186.89 | -2.60% | 9,056,806 |
| May 26, 2026 | 176.00 | 199.32 | 170.10 | 192.00 | 191.89 | 2.89% | 13,361,030 |
| May 25, 2026 | 167.00 | 187.79 | 165.09 | 186.60 | 186.49 | 14.54% | 13,328,100 |
| May 22, 2026 | 145.99 | 168.88 | 141.31 | 162.91 | 162.82 | 14.01% | 14,346,130 |