Scantech (HANGZHOU) Co., Ltd. (SHA:688583)
China · Delayed Price · Currency is CNY 118.98
-3.89 (-3.17%)
At close: Apr 2, 2026
Scantech (HANGZHOU) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 121.70 | 125.20 | 121.70 | 122.87 | 122.87 | 1.25% | 1,685,071 |
| Mar 31, 2026 | 118.74 | 127.50 | 116.95 | 121.35 | 121.35 | 4.24% | 2,315,572 |
| Mar 30, 2026 | 117.43 | 119.00 | 115.23 | 116.41 | 116.41 | -2.18% | 1,044,102 |
| Mar 27, 2026 | 113.60 | 122.00 | 113.60 | 119.00 | 119.00 | 2.57% | 1,116,788 |
| Mar 26, 2026 | 120.71 | 120.71 | 115.55 | 116.02 | 116.02 | -2.83% | 769,006 |
| Mar 25, 2026 | 119.00 | 123.45 | 117.20 | 119.40 | 119.40 | 1.39% | 1,322,120 |
| Mar 24, 2026 | 115.37 | 119.66 | 111.20 | 117.76 | 117.76 | 5.13% | 1,951,044 |
| Mar 23, 2026 | 113.00 | 119.76 | 110.70 | 112.01 | 112.01 | -2.68% | 1,528,345 |
| Mar 20, 2026 | 122.88 | 122.88 | 115.10 | 115.10 | 115.10 | -4.88% | 1,157,378 |
| Mar 19, 2026 | 124.08 | 124.08 | 120.32 | 121.00 | 121.00 | -4.09% | 913,782 |
| Mar 18, 2026 | 125.42 | 126.98 | 124.50 | 126.16 | 126.16 | 1.02% | 806,320 |
| Mar 17, 2026 | 132.13 | 134.83 | 123.86 | 124.89 | 124.89 | -5.60% | 1,537,907 |
| Mar 16, 2026 | 133.00 | 135.00 | 128.88 | 132.30 | 132.30 | -0.53% | 1,157,568 |
| Mar 13, 2026 | 139.00 | 140.80 | 132.80 | 133.00 | 133.00 | -3.10% | 1,124,248 |
| Mar 12, 2026 | 142.00 | 142.00 | 135.22 | 137.26 | 137.26 | -3.93% | 1,559,433 |
| Mar 11, 2026 | 139.69 | 147.72 | 139.69 | 142.88 | 142.88 | 1.64% | 1,842,523 |
| Mar 10, 2026 | 140.00 | 142.99 | 138.47 | 140.57 | 140.57 | 1.86% | 1,788,402 |
| Mar 9, 2026 | 137.49 | 139.98 | 134.00 | 138.00 | 138.00 | -2.22% | 1,778,686 |
| Mar 6, 2026 | 145.30 | 146.50 | 139.00 | 141.13 | 141.13 | -2.97% | 2,062,416 |
| Mar 5, 2026 | 148.00 | 152.48 | 141.50 | 145.45 | 145.45 | 0.63% | 2,107,340 |
| Mar 4, 2026 | 145.57 | 152.80 | 142.00 | 144.54 | 144.54 | -2.01% | 1,681,455 |
| Mar 3, 2026 | 157.11 | 160.00 | 146.88 | 147.50 | 147.50 | -6.11% | 2,985,389 |
| Mar 2, 2026 | 156.00 | 169.86 | 153.80 | 157.10 | 157.10 | -1.01% | 3,360,619 |
| Feb 27, 2026 | 146.27 | 167.41 | 146.27 | 158.70 | 158.70 | 9.09% | 3,603,796 |
| Feb 26, 2026 | 139.01 | 145.65 | 138.30 | 145.47 | 145.47 | 4.66% | 2,312,060 |
| Feb 25, 2026 | 142.70 | 142.70 | 137.40 | 138.99 | 138.99 | -3.14% | 2,805,211 |
| Feb 24, 2026 | 155.00 | 155.00 | 140.39 | 143.50 | 143.50 | -11.42% | 3,580,396 |
| Feb 13, 2026 | 160.89 | 168.68 | 160.62 | 162.00 | 162.00 | 1.56% | 2,894,350 |
| Feb 12, 2026 | 167.00 | 168.00 | 154.50 | 159.51 | 159.51 | -6.81% | 4,423,513 |
| Feb 11, 2026 | 157.62 | 173.00 | 157.62 | 171.17 | 171.17 | 10.08% | 5,252,132 |
| Feb 10, 2026 | 150.18 | 157.18 | 149.80 | 155.50 | 155.50 | 2.98% | 3,794,521 |
| Feb 9, 2026 | 157.70 | 157.70 | 144.00 | 151.00 | 151.00 | -3.51% | 5,396,386 |
| Feb 6, 2026 | 159.00 | 161.04 | 150.89 | 156.50 | 156.50 | -1.15% | 3,761,236 |
| Feb 5, 2026 | 158.18 | 162.98 | 156.18 | 158.32 | 158.32 | -1.11% | 3,723,246 |
| Feb 4, 2026 | 161.56 | 166.50 | 155.00 | 160.09 | 160.09 | 2.58% | 5,967,762 |
| Feb 3, 2026 | 140.00 | 167.46 | 140.00 | 156.06 | 156.06 | 9.90% | 7,344,599 |
| Feb 2, 2026 | 130.00 | 145.66 | 126.68 | 142.00 | 142.00 | 10.35% | 7,669,302 |
| Jan 30, 2026 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | 20.00% | 1,228,003 |
| Jan 29, 2026 | 93.60 | 111.00 | 93.60 | 107.23 | 107.23 | 15.08% | 4,615,416 |
| Jan 28, 2026 | 96.66 | 96.79 | 92.12 | 93.18 | 93.18 | -3.94% | 1,529,591 |
| Jan 27, 2026 | 99.44 | 99.90 | 94.80 | 97.00 | 97.00 | -2.99% | 1,214,644 |
| Jan 26, 2026 | 102.95 | 104.49 | 99.30 | 99.99 | 99.99 | -3.54% | 1,023,260 |
| Jan 23, 2026 | 103.20 | 105.60 | 102.39 | 103.66 | 103.66 | 2.03% | 1,074,296 |
| Jan 22, 2026 | 103.00 | 104.85 | 101.08 | 101.60 | 101.60 | -1.25% | 923,078 |
| Jan 21, 2026 | 99.81 | 103.36 | 99.50 | 102.89 | 102.89 | 2.31% | 920,793 |
| Jan 20, 2026 | 101.98 | 104.00 | 99.83 | 100.57 | 100.57 | -2.56% | 1,223,574 |
| Jan 19, 2026 | 104.95 | 105.79 | 102.10 | 103.21 | 103.21 | -0.81% | 1,211,120 |
| Jan 16, 2026 | 100.00 | 106.32 | 100.00 | 104.05 | 104.05 | 3.74% | 1,579,011 |
| Jan 15, 2026 | 101.74 | 104.98 | 98.39 | 100.30 | 100.30 | -2.05% | 1,424,868 |
| Jan 14, 2026 | 100.50 | 108.76 | 100.50 | 102.40 | 102.40 | 1.53% | 1,760,414 |