Shanghai Suochen Information Technology Co.,Ltd. (SHA:688507)
China · Delayed Price · Currency is CNY 145.34
+4.28 (3.03%)
At close: Sep 18, 2026
SHA:688507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 142.64 | 147.88 | 142.46 | 145.34 | 145.34 | 3.03% | 3,813,179 |
| Sep 17, 2026 | 140.00 | 145.49 | 139.00 | 141.06 | 141.06 | 0.40% | 3,230,285 |
| Sep 16, 2026 | 135.20 | 142.36 | 135.20 | 140.50 | 140.50 | 2.91% | 3,458,684 |
| Sep 15, 2026 | 137.47 | 140.58 | 136.32 | 136.53 | 136.53 | -1.06% | 2,122,316 |
| Sep 14, 2026 | 139.50 | 140.00 | 135.20 | 137.99 | 137.99 | -1.07% | 1,916,200 |
| Sep 11, 2026 | 140.97 | 140.97 | 135.18 | 139.48 | 139.48 | -1.92% | 3,219,716 |
| Sep 10, 2026 | 144.16 | 145.28 | 141.01 | 142.21 | 142.21 | -2.11% | 2,462,685 |
| Sep 9, 2026 | 147.90 | 149.68 | 144.00 | 145.27 | 145.27 | -1.11% | 3,746,528 |
| Sep 8, 2026 | 150.80 | 152.91 | 146.04 | 146.90 | 146.90 | -2.90% | 4,459,952 |
| Sep 7, 2026 | 149.98 | 153.98 | 149.98 | 151.28 | 151.28 | 2.91% | 3,970,300 |
| Sep 4, 2026 | 151.00 | 154.99 | 144.00 | 147.00 | 147.00 | -1.39% | 4,063,287 |
| Sep 3, 2026 | 150.50 | 159.00 | 147.32 | 149.07 | 149.07 | 1.27% | 4,052,839 |
| Sep 2, 2026 | 148.69 | 150.90 | 145.54 | 147.20 | 147.20 | -2.15% | 2,346,538 |
| Sep 1, 2026 | 158.10 | 159.80 | 149.38 | 150.44 | 150.44 | -4.74% | 3,745,245 |
| Aug 31, 2026 | 145.20 | 158.26 | 145.01 | 157.92 | 157.92 | 4.24% | 4,702,572 |
| Aug 28, 2026 | 159.00 | 160.55 | 151.06 | 151.49 | 151.49 | -1.50% | 5,316,101 |
| Aug 27, 2026 | 150.99 | 154.49 | 146.60 | 153.80 | 153.80 | 2.98% | 3,832,951 |
| Aug 26, 2026 | 151.10 | 151.97 | 145.60 | 149.35 | 149.35 | -1.11% | 2,855,076 |
| Aug 25, 2026 | 146.51 | 153.05 | 143.80 | 151.03 | 151.03 | 1.25% | 3,376,398 |
| Aug 24, 2026 | 156.00 | 156.46 | 146.00 | 149.17 | 149.17 | -5.86% | 4,775,754 |
| Aug 21, 2026 | 154.84 | 160.88 | 152.81 | 158.46 | 158.46 | 1.89% | 3,666,551 |
| Aug 20, 2026 | 159.50 | 160.88 | 153.00 | 155.52 | 155.52 | -1.39% | 4,721,729 |
| Aug 19, 2026 | 179.89 | 179.89 | 156.18 | 157.71 | 157.71 | -16.10% | 8,115,242 |
| Aug 18, 2026 | 180.20 | 193.59 | 180.00 | 187.98 | 187.98 | 3.29% | 8,571,117 |
| Aug 17, 2026 | 173.74 | 182.08 | 170.00 | 182.00 | 182.00 | 5.02% | 6,656,723 |
| Aug 14, 2026 | 174.39 | 175.20 | 169.00 | 173.30 | 173.30 | 0.59% | 5,576,372 |
| Aug 13, 2026 | 178.43 | 190.00 | 171.66 | 172.28 | 172.28 | -3.45% | 8,573,517 |
| Aug 12, 2026 | 175.81 | 180.86 | 171.07 | 178.43 | 178.43 | 1.97% | 6,631,526 |
| Aug 11, 2026 | 171.49 | 180.88 | 166.87 | 174.98 | 174.98 | 2.08% | 8,170,040 |
| Aug 10, 2026 | 177.87 | 179.80 | 168.02 | 171.41 | 171.41 | -3.62% | 6,597,536 |
| Aug 7, 2026 | 175.00 | 181.50 | 167.10 | 177.84 | 177.84 | -0.85% | 9,745,343 |
| Aug 6, 2026 | 169.55 | 182.39 | 169.13 | 179.36 | 179.36 | 2.77% | 10,242,081 |
| Aug 5, 2026 | 153.00 | 179.89 | 151.13 | 174.53 | 174.53 | 13.12% | 11,474,896 |
| Aug 4, 2026 | 150.19 | 156.99 | 142.78 | 154.29 | 154.29 | 5.60% | 8,254,884 |
| Aug 3, 2026 | 145.00 | 156.12 | 143.80 | 146.11 | 146.11 | -1.06% | 8,686,598 |
| 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 |