Shanghai Skychem Technology Co., Ltd. (SHA:688603)
China · Delayed Price · Currency is CNY 72.42
-2.20 (-2.95%)
At close: Mar 20, 2026
SHA:688603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 74.42 | 76.50 | 72.07 | 72.42 | 72.42 | -2.95% | 2,014,900 |
| Mar 19, 2026 | 77.00 | 77.99 | 74.21 | 74.62 | 74.62 | -4.94% | 1,832,045 |
| Mar 18, 2026 | 78.88 | 79.65 | 77.35 | 78.50 | 78.50 | 0.63% | 1,792,393 |
| Mar 17, 2026 | 83.77 | 84.77 | 78.01 | 78.01 | 78.01 | -5.35% | 3,416,803 |
| Mar 16, 2026 | 83.78 | 83.78 | 80.00 | 82.42 | 82.42 | -1.47% | 3,140,160 |
| Mar 13, 2026 | 84.00 | 89.69 | 83.00 | 83.65 | 83.65 | -0.14% | 3,284,341 |
| Mar 12, 2026 | 86.20 | 87.22 | 82.68 | 83.77 | 83.77 | -3.19% | 3,510,695 |
| Mar 11, 2026 | 89.46 | 90.68 | 86.50 | 86.53 | 86.53 | -2.35% | 3,171,839 |
| Mar 10, 2026 | 86.13 | 89.99 | 85.50 | 88.61 | 88.61 | 3.98% | 3,130,428 |
| Mar 9, 2026 | 84.00 | 86.81 | 80.57 | 85.22 | 85.22 | -1.88% | 3,609,642 |
| Mar 6, 2026 | 89.00 | 89.88 | 84.30 | 86.85 | 86.85 | -3.63% | 4,253,113 |
| Mar 5, 2026 | 87.90 | 95.30 | 87.00 | 90.12 | 90.12 | 5.03% | 6,580,116 |
| Mar 4, 2026 | 81.33 | 88.00 | 79.58 | 85.80 | 85.80 | 5.28% | 4,968,915 |
| Mar 3, 2026 | 84.04 | 88.99 | 81.00 | 81.50 | 81.50 | -4.88% | 4,829,793 |
| Mar 2, 2026 | 84.00 | 89.45 | 84.00 | 85.68 | 85.68 | -2.08% | 4,327,949 |
| Feb 27, 2026 | 85.75 | 90.80 | 83.39 | 87.50 | 87.50 | 2.69% | 4,461,642 |
| Feb 26, 2026 | 81.80 | 86.50 | 79.88 | 85.21 | 85.21 | 4.16% | 3,420,190 |
| Feb 25, 2026 | 77.38 | 83.33 | 76.50 | 81.81 | 81.81 | 6.18% | 2,493,994 |
| Feb 24, 2026 | 80.00 | 80.00 | 76.61 | 77.05 | 77.05 | -1.19% | 1,811,733 |
| Feb 13, 2026 | 75.68 | 79.94 | 74.90 | 77.98 | 77.98 | 2.61% | 3,258,590 |
| Feb 12, 2026 | 75.51 | 76.49 | 74.80 | 76.00 | 76.00 | 0.66% | 2,175,626 |
| Feb 11, 2026 | 73.20 | 76.88 | 73.20 | 75.50 | 75.50 | 2.39% | 2,298,200 |
| Feb 10, 2026 | 74.13 | 74.98 | 73.11 | 73.74 | 73.74 | 0.14% | 1,941,349 |
| Feb 9, 2026 | 72.75 | 74.60 | 72.60 | 73.64 | 73.64 | 1.87% | 1,811,799 |
| Feb 6, 2026 | 72.11 | 74.00 | 70.97 | 72.29 | 72.29 | -0.89% | 1,837,418 |
| Feb 5, 2026 | 73.88 | 75.94 | 71.00 | 72.94 | 72.94 | -3.84% | 3,743,212 |
| Feb 4, 2026 | 78.22 | 78.99 | 74.55 | 75.85 | 75.85 | -3.78% | 3,056,942 |
| Feb 3, 2026 | 78.08 | 79.66 | 77.00 | 78.83 | 78.83 | 2.11% | 1,766,985 |
| Feb 2, 2026 | 81.20 | 81.20 | 77.00 | 77.20 | 77.20 | -5.37% | 2,220,394 |
| Jan 30, 2026 | 80.40 | 82.45 | 78.00 | 81.58 | 81.58 | 3.53% | 2,563,071 |
| Jan 29, 2026 | 82.36 | 83.19 | 78.00 | 78.80 | 78.80 | -4.32% | 3,012,779 |
| Jan 28, 2026 | 87.68 | 87.68 | 80.58 | 82.36 | 82.36 | -4.86% | 3,742,113 |
| Jan 27, 2026 | 82.17 | 88.00 | 80.92 | 86.57 | 86.57 | 4.15% | 3,209,239 |
| Jan 26, 2026 | 83.85 | 89.60 | 81.00 | 83.12 | 83.12 | -6.75% | 4,330,279 |
| Jan 23, 2026 | 88.77 | 91.46 | 86.45 | 89.14 | 89.14 | 1.16% | 2,662,663 |
| Jan 22, 2026 | 86.86 | 91.25 | 86.01 | 88.12 | 88.12 | 1.44% | 4,269,335 |
| Jan 21, 2026 | 86.00 | 89.50 | 85.01 | 86.87 | 86.87 | -0.60% | 4,076,501 |
| Jan 20, 2026 | 92.56 | 94.80 | 86.01 | 87.39 | 87.39 | -6.37% | 4,700,050 |
| Jan 19, 2026 | 96.99 | 96.99 | 92.80 | 93.34 | 93.34 | -4.47% | 3,640,446 |
| Jan 16, 2026 | 98.00 | 105.30 | 92.51 | 97.71 | 97.71 | 0.22% | 7,918,222 |
| Jan 15, 2026 | 90.00 | 98.68 | 88.29 | 97.50 | 97.50 | 4.42% | 7,430,516 |
| Jan 14, 2026 | 81.00 | 93.46 | 81.00 | 93.37 | 93.37 | 14.28% | 7,225,428 |
| Jan 13, 2026 | 86.50 | 86.50 | 81.46 | 81.70 | 81.70 | -3.90% | 3,575,555 |
| Jan 12, 2026 | 90.13 | 91.00 | 83.20 | 85.02 | 85.02 | -2.85% | 5,249,304 |
| Jan 9, 2026 | 82.98 | 90.50 | 81.33 | 87.51 | 87.51 | 8.63% | 8,033,864 |
| Jan 8, 2026 | 80.18 | 82.88 | 79.00 | 80.56 | 80.56 | - | 3,302,411 |
| Jan 7, 2026 | 78.24 | 81.56 | 78.02 | 80.56 | 80.56 | 3.24% | 3,056,791 |
| Jan 6, 2026 | 79.00 | 79.80 | 77.00 | 78.03 | 78.03 | -0.70% | 2,119,574 |
| Jan 5, 2026 | 75.50 | 79.20 | 75.50 | 78.58 | 78.58 | 4.83% | 2,529,946 |
| Dec 31, 2025 | 75.00 | 76.27 | 74.01 | 74.96 | 74.96 | -0.03% | 1,343,343 |