Scantech (HANGZHOU) Co., Ltd. (SHA:688583)
China · Delayed Price · Currency is CNY 77.53
-2.57 (-3.21%)
Sep 30, 2026, 4:00 PM EDT
Scantech (HANGZHOU) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 80.79 | 80.90 | 77.11 | 77.53 | 77.53 | -3.21% | 1,108,852 |
| Sep 29, 2026 | 79.49 | 81.00 | 78.80 | 80.10 | 80.10 | 0.77% | 896,945 |
| Sep 28, 2026 | 84.86 | 85.98 | 78.30 | 79.49 | 79.49 | -5.80% | 1,885,378 |
| Sep 24, 2026 | 89.99 | 90.80 | 83.99 | 84.38 | 84.38 | -5.42% | 3,324,937 |
| Sep 23, 2026 | 82.83 | 91.66 | 82.15 | 89.22 | 89.22 | 7.71% | 4,491,531 |
| Sep 22, 2026 | 84.00 | 85.48 | 82.58 | 82.83 | 82.83 | -1.40% | 1,424,651 |
| Sep 21, 2026 | 81.04 | 84.85 | 80.03 | 84.01 | 84.01 | 4.35% | 1,930,435 |
| Sep 18, 2026 | 80.05 | 80.79 | 79.80 | 80.51 | 80.51 | 0.66% | 1,095,585 |
| Sep 17, 2026 | 77.92 | 79.99 | 77.91 | 79.98 | 79.98 | 2.41% | 1,424,090 |
| Sep 16, 2026 | 77.57 | 78.88 | 77.31 | 78.10 | 78.10 | 1.01% | 906,314 |
| Sep 15, 2026 | 77.77 | 78.43 | 76.37 | 77.32 | 77.32 | -1.29% | 755,003 |
| Sep 14, 2026 | 78.00 | 80.72 | 77.34 | 78.33 | 78.33 | 0.04% | 1,583,421 |
| Sep 11, 2026 | 76.51 | 78.30 | 74.51 | 78.30 | 78.30 | 1.52% | 1,892,985 |
| Sep 10, 2026 | 76.40 | 78.80 | 76.16 | 77.13 | 77.13 | -0.67% | 1,579,696 |
| Sep 9, 2026 | 80.20 | 80.97 | 77.65 | 77.65 | 77.65 | -4.99% | 3,106,982 |
| Sep 8, 2026 | 85.00 | 85.99 | 80.82 | 81.73 | 81.73 | -9.19% | 7,426,819 |
| Sep 7, 2026 | 95.85 | 96.36 | 87.96 | 90.00 | 90.00 | 12.08% | 8,917,620 |
| Sep 4, 2026 | 81.32 | 83.37 | 79.70 | 80.30 | 80.30 | -1.25% | 1,100,326 |
| Sep 3, 2026 | 83.42 | 83.99 | 79.95 | 81.32 | 81.32 | -1.25% | 1,336,089 |
| Sep 2, 2026 | 84.00 | 84.32 | 81.70 | 82.35 | 82.35 | -2.65% | 1,519,433 |
| Sep 1, 2026 | 92.00 | 92.00 | 84.51 | 84.59 | 84.59 | -7.25% | 2,821,378 |
| Aug 31, 2026 | 87.73 | 92.30 | 86.40 | 91.20 | 91.20 | 2.01% | 3,438,623 |
| Aug 28, 2026 | 83.10 | 92.68 | 82.01 | 89.40 | 89.40 | 7.52% | 4,303,451 |
| Aug 27, 2026 | 82.89 | 84.99 | 81.04 | 83.15 | 83.15 | 0.14% | 2,730,990 |
| Aug 26, 2026 | 83.76 | 85.00 | 81.40 | 83.03 | 83.03 | -2.40% | 2,545,464 |
| Aug 25, 2026 | 81.63 | 88.22 | 79.79 | 85.07 | 85.07 | 3.74% | 2,359,802 |
| Aug 24, 2026 | 86.99 | 86.99 | 80.22 | 82.00 | 82.00 | -6.42% | 2,473,910 |
| Aug 21, 2026 | 84.00 | 87.63 | 82.61 | 87.63 | 87.63 | 3.83% | 2,371,481 |
| Aug 20, 2026 | 82.49 | 86.14 | 81.88 | 84.40 | 84.40 | 4.06% | 2,209,521 |
| Aug 19, 2026 | 88.50 | 88.50 | 81.08 | 81.11 | 81.11 | -10.09% | 2,913,238 |
| Aug 18, 2026 | 92.71 | 93.64 | 88.90 | 90.21 | 90.21 | -2.20% | 2,923,282 |
| Aug 17, 2026 | 95.00 | 98.58 | 90.00 | 92.24 | 92.24 | -0.47% | 4,896,499 |
| Aug 14, 2026 | 81.96 | 94.50 | 80.58 | 92.68 | 92.68 | 11.89% | 5,729,968 |
| Aug 13, 2026 | 78.78 | 86.89 | 78.78 | 82.83 | 82.83 | 9.87% | 3,942,084 |
| Aug 12, 2026 | 76.34 | 76.34 | 74.88 | 75.39 | 75.39 | -0.40% | 851,968 |
| Aug 11, 2026 | 74.22 | 78.29 | 72.00 | 75.69 | 75.69 | 1.69% | 1,652,199 |
| Aug 10, 2026 | 76.50 | 77.50 | 73.20 | 74.43 | 74.43 | -3.09% | 1,255,292 |
| Aug 7, 2026 | 75.99 | 77.97 | 74.35 | 76.80 | 76.80 | 1.59% | 1,587,164 |
| Aug 6, 2026 | 78.00 | 80.48 | 75.33 | 75.60 | 75.60 | -4.62% | 1,783,268 |
| Aug 5, 2026 | 76.32 | 81.20 | 76.32 | 79.26 | 79.26 | 3.47% | 2,106,346 |
| Aug 4, 2026 | 72.50 | 77.50 | 72.50 | 76.60 | 76.60 | 5.54% | 1,598,551 |
| Aug 3, 2026 | 71.75 | 73.77 | 71.43 | 72.58 | 72.58 | 1.07% | 864,710 |
| Jul 31, 2026 | 74.00 | 74.85 | 71.61 | 71.81 | 71.81 | 1.96% | 1,416,308 |
| Jul 30, 2026 | 74.00 | 74.66 | 70.01 | 70.43 | 70.43 | -5.25% | 1,211,176 |
| Jul 29, 2026 | 73.96 | 75.66 | 71.60 | 74.33 | 74.33 | 0.55% | 1,135,513 |
| Jul 28, 2026 | 75.45 | 76.01 | 72.24 | 73.92 | 73.92 | -3.49% | 1,346,611 |
| Jul 27, 2026 | 70.84 | 76.80 | 70.30 | 76.59 | 76.59 | 7.78% | 1,955,700 |
| Jul 24, 2026 | 75.44 | 75.77 | 71.00 | 71.06 | 71.06 | -6.45% | 1,934,359 |
| Jul 23, 2026 | 73.00 | 76.93 | 72.50 | 75.96 | 75.96 | 4.05% | 2,417,785 |
| Jul 22, 2026 | 73.92 | 74.36 | 70.21 | 73.00 | 73.00 | 1.40% | 1,973,169 |