Shanghai Skychem Technology Co., Ltd. (SHA:688603)
China · Delayed Price · Currency is CNY 118.00
-4.88 (-3.97%)
At close: Sep 4, 2026
SHA:688603 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 125.21 | 126.88 | 116.88 | 118.00 | 118.00 | -3.97% | 8,521,717 |
| Sep 3, 2026 | 118.40 | 125.00 | 113.00 | 122.88 | 122.88 | 6.40% | 8,058,529 |
| Sep 2, 2026 | 110.11 | 118.40 | 108.35 | 115.49 | 115.49 | 2.78% | 5,750,338 |
| Sep 1, 2026 | 118.01 | 120.00 | 110.10 | 112.37 | 112.37 | -5.70% | 5,568,810 |
| Aug 31, 2026 | 112.19 | 119.60 | 110.00 | 119.16 | 119.16 | 5.27% | 5,859,137 |
| Aug 28, 2026 | 114.43 | 120.02 | 112.53 | 113.20 | 113.20 | -2.06% | 5,920,098 |
| Aug 27, 2026 | 107.00 | 117.98 | 105.06 | 115.58 | 115.58 | 9.04% | 5,919,371 |
| Aug 26, 2026 | 102.96 | 109.99 | 98.63 | 106.00 | 106.00 | 2.59% | 4,438,964 |
| Aug 25, 2026 | 97.56 | 104.84 | 96.18 | 103.32 | 103.32 | -1.02% | 4,483,925 |
| Aug 24, 2026 | 106.50 | 107.89 | 101.01 | 104.38 | 104.38 | -2.33% | 3,355,214 |
| Aug 21, 2026 | 104.50 | 109.80 | 101.72 | 106.87 | 106.87 | 1.78% | 3,593,048 |
| Aug 20, 2026 | 106.86 | 108.95 | 103.68 | 105.00 | 105.00 | 0.24% | 3,508,765 |
| Aug 19, 2026 | 112.20 | 115.66 | 104.00 | 104.75 | 104.75 | -11.34% | 6,326,473 |
| Aug 18, 2026 | 118.98 | 121.68 | 114.50 | 118.15 | 118.15 | -0.68% | 6,734,503 |
| Aug 17, 2026 | 112.12 | 119.88 | 109.30 | 118.96 | 118.96 | 7.41% | 6,628,686 |
| Aug 14, 2026 | 108.18 | 112.12 | 108.02 | 110.75 | 110.75 | 3.16% | 5,160,874 |
| Aug 13, 2026 | 112.00 | 115.60 | 106.88 | 107.36 | 107.36 | -2.82% | 7,187,738 |
| Aug 12, 2026 | 109.06 | 112.15 | 107.55 | 110.48 | 110.48 | 1.82% | 6,331,522 |
| Aug 11, 2026 | 109.58 | 111.80 | 106.00 | 108.50 | 108.50 | -2.59% | 5,414,385 |
| Aug 10, 2026 | 116.77 | 117.00 | 107.40 | 111.39 | 111.39 | -5.04% | 9,178,068 |
| Aug 7, 2026 | 107.79 | 122.97 | 103.21 | 117.30 | 117.30 | 11.00% | 10,278,940 |
| Aug 6, 2026 | 96.58 | 106.47 | 95.86 | 105.68 | 105.68 | 6.99% | 7,042,652 |
| Aug 5, 2026 | 89.50 | 100.60 | 89.00 | 98.78 | 98.78 | 7.84% | 6,292,175 |
| Aug 4, 2026 | 82.50 | 92.28 | 80.38 | 91.60 | 91.60 | 12.45% | 5,648,209 |
| Aug 3, 2026 | 83.46 | 87.28 | 79.88 | 81.46 | 81.46 | -2.71% | 5,038,509 |
| Jul 31, 2026 | 90.00 | 92.94 | 83.49 | 83.73 | 83.73 | 3.37% | 5,709,099 |
| Jul 30, 2026 | 89.67 | 92.58 | 79.88 | 81.00 | 81.00 | -10.36% | 5,832,627 |
| Jul 29, 2026 | 93.29 | 95.00 | 84.66 | 90.36 | 90.36 | -3.62% | 5,704,539 |
| Jul 28, 2026 | 100.00 | 102.78 | 92.69 | 93.75 | 93.75 | -8.36% | 4,553,051 |
| Jul 27, 2026 | 97.53 | 102.68 | 94.57 | 102.30 | 102.30 | 5.38% | 3,838,534 |
| Jul 24, 2026 | 100.00 | 101.50 | 95.70 | 97.08 | 97.08 | -3.09% | 2,765,985 |
| Jul 23, 2026 | 103.48 | 107.27 | 99.00 | 100.18 | 100.18 | -1.93% | 4,144,189 |
| Jul 22, 2026 | 105.53 | 109.00 | 101.31 | 102.15 | 102.15 | -3.90% | 4,481,655 |
| Jul 21, 2026 | 97.96 | 107.00 | 85.22 | 106.30 | 106.30 | 11.01% | 6,830,287 |
| Jul 20, 2026 | 115.00 | 115.20 | 91.06 | 95.76 | 95.76 | -13.73% | 6,672,364 |
| Jul 17, 2026 | 123.00 | 124.00 | 111.00 | 111.00 | 111.00 | -8.90% | 4,699,291 |
| Jul 16, 2026 | 125.97 | 129.98 | 120.00 | 121.85 | 121.85 | -5.54% | 4,209,733 |
| Jul 15, 2026 | 139.12 | 139.87 | 128.46 | 129.00 | 129.00 | -5.57% | 3,865,466 |
| Jul 14, 2026 | 131.60 | 139.00 | 127.07 | 136.61 | 136.61 | 5.82% | 4,739,300 |
| Jul 13, 2026 | 139.90 | 143.80 | 128.29 | 129.10 | 129.10 | -7.80% | 5,797,157 |
| Jul 10, 2026 | 153.90 | 155.54 | 140.01 | 140.02 | 140.02 | -6.26% | 5,057,660 |
| Jul 9, 2026 | 145.66 | 150.67 | 139.66 | 149.37 | 149.37 | 5.79% | 5,460,167 |
| Jul 8, 2026 | 151.23 | 155.30 | 140.18 | 141.20 | 141.20 | -5.87% | 4,717,620 |
| Jul 7, 2026 | 148.14 | 155.75 | 145.00 | 150.00 | 150.00 | -0.12% | 4,642,728 |
| Jul 6, 2026 | 162.84 | 166.66 | 150.00 | 150.18 | 150.18 | -8.32% | 6,235,028 |
| Jul 3, 2026 | 172.55 | 176.97 | 163.20 | 163.80 | 163.80 | -6.58% | 6,328,745 |
| Jul 2, 2026 | 183.00 | 189.98 | 173.04 | 175.33 | 175.33 | -10.84% | 6,465,728 |
| Jul 1, 2026 | 201.00 | 207.00 | 187.06 | 196.65 | 196.65 | -5.43% | 8,423,295 |
| Jun 30, 2026 | 186.00 | 209.94 | 177.50 | 207.95 | 207.95 | 8.77% | 9,061,613 |
| Jun 29, 2026 | 199.92 | 201.01 | 169.00 | 191.33 | 191.19 | -3.76% | 11,019,036 |