Scantech (HANGZHOU) Co., Ltd. (SHA:688583)
China · Delayed Price · Currency is CNY 119.11
+0.61 (0.51%)
At close: May 15, 2026
Scantech (HANGZHOU) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 118.47 | 121.65 | 115.90 | 119.11 | 119.11 | 0.51% | 1,681,548 |
| May 14, 2026 | 124.00 | 124.01 | 115.15 | 118.50 | 118.50 | -1.50% | 1,862,591 |
| May 13, 2026 | 120.00 | 122.00 | 118.32 | 120.30 | 120.30 | 0.12% | 1,140,361 |
| May 12, 2026 | 123.78 | 125.35 | 118.80 | 120.16 | 120.16 | -2.86% | 1,441,420 |
| May 11, 2026 | 124.58 | 125.46 | 121.21 | 123.70 | 123.70 | -0.04% | 1,575,596 |
| May 8, 2026 | 126.16 | 127.18 | 122.90 | 123.75 | 123.75 | -2.56% | 1,490,392 |
| May 7, 2026 | 121.78 | 129.23 | 121.00 | 127.00 | 127.00 | 4.20% | 2,223,225 |
| May 6, 2026 | 122.75 | 124.30 | 119.60 | 121.88 | 121.88 | -1.87% | 1,919,112 |
| Apr 30, 2026 | 119.49 | 125.20 | 118.25 | 124.20 | 124.20 | 3.33% | 1,633,762 |
| Apr 29, 2026 | 121.17 | 121.17 | 116.38 | 120.20 | 120.20 | 0.79% | 1,166,266 |
| Apr 28, 2026 | 113.00 | 122.70 | 111.66 | 119.26 | 119.26 | 2.35% | 2,911,219 |
| Apr 27, 2026 | 112.71 | 117.68 | 112.00 | 116.52 | 116.52 | 3.39% | 1,282,236 |
| Apr 24, 2026 | 115.59 | 116.97 | 112.01 | 112.70 | 112.70 | -2.51% | 983,591 |
| Apr 23, 2026 | 118.30 | 118.69 | 113.40 | 115.60 | 115.60 | -2.28% | 1,261,751 |
| Apr 22, 2026 | 117.10 | 119.30 | 115.33 | 118.30 | 118.30 | 0.42% | 935,263 |
| Apr 21, 2026 | 120.00 | 120.00 | 115.29 | 117.81 | 117.81 | -3.20% | 1,800,719 |
| Apr 20, 2026 | 118.20 | 127.88 | 115.33 | 121.70 | 121.70 | 2.02% | 2,683,742 |
| Apr 17, 2026 | 124.53 | 125.50 | 116.66 | 119.29 | 119.29 | -4.80% | 2,951,899 |
| Apr 16, 2026 | 124.99 | 129.01 | 124.14 | 125.30 | 125.30 | 0.24% | 1,513,849 |
| Apr 15, 2026 | 128.00 | 130.26 | 124.52 | 125.00 | 125.00 | -0.95% | 1,661,105 |
| Apr 14, 2026 | 123.00 | 128.30 | 122.91 | 126.20 | 126.20 | 2.74% | 1,489,595 |
| Apr 13, 2026 | 121.96 | 127.00 | 118.08 | 122.84 | 122.84 | 1.23% | 1,258,764 |
| Apr 10, 2026 | 123.88 | 123.88 | 120.30 | 121.35 | 121.35 | 0.20% | 1,094,002 |
| Apr 9, 2026 | 124.00 | 124.00 | 118.34 | 121.11 | 121.11 | -2.33% | 1,271,886 |
| Apr 8, 2026 | 122.00 | 124.84 | 121.32 | 124.00 | 124.00 | 5.44% | 1,995,406 |
| Apr 7, 2026 | 120.50 | 121.29 | 117.01 | 117.60 | 117.60 | -2.05% | 754,314 |
| Apr 3, 2026 | 119.47 | 122.35 | 117.82 | 120.06 | 120.06 | 0.91% | 1,011,781 |
| Apr 2, 2026 | 122.87 | 122.87 | 118.21 | 118.98 | 118.98 | -3.17% | 1,035,342 |
| 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 |