Shanghai Skychem Technology Co., Ltd. (SHA:688603)
China · Delayed Price · Currency is CNY 97.08
-3.10 (-3.09%)
At close: Jul 24, 2026
SHA:688603 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 181.11 | 202.50 | 175.33 | 198.81 | 198.66 | 6.70% | 11,360,490 |
| Jun 25, 2026 | 180.00 | 199.80 | 174.00 | 186.33 | 186.19 | 8.39% | 10,551,173 |
| Jun 24, 2026 | 168.80 | 172.88 | 164.00 | 171.90 | 171.77 | 1.08% | 6,697,344 |
| Jun 23, 2026 | 180.00 | 183.00 | 168.51 | 170.07 | 169.95 | -9.30% | 7,312,002 |
| Jun 22, 2026 | 195.78 | 199.97 | 181.80 | 187.50 | 187.36 | -3.67% | 8,571,449 |
| Jun 18, 2026 | 196.51 | 205.90 | 190.44 | 194.65 | 194.51 | -0.75% | 8,416,897 |
| Jun 17, 2026 | 193.99 | 213.88 | 190.01 | 196.12 | 195.98 | 0.44% | 10,918,210 |
| Jun 16, 2026 | 189.93 | 202.89 | 180.00 | 195.26 | 195.12 | 5.36% | 11,978,460 |
| Jun 15, 2026 | 160.00 | 185.33 | 158.22 | 185.33 | 185.19 | 20.00% | 8,975,096 |
| Jun 12, 2026 | 168.51 | 172.39 | 152.53 | 154.44 | 154.33 | -4.93% | 6,378,185 |
| Jun 11, 2026 | 165.41 | 171.98 | 159.02 | 162.45 | 162.33 | -3.88% | 3,945,533 |
| Jun 10, 2026 | 174.21 | 177.38 | 164.08 | 169.01 | 168.89 | -6.62% | 5,240,674 |
| Jun 9, 2026 | 183.00 | 187.87 | 170.80 | 181.00 | 180.87 | 1.94% | 5,965,740 |
| Jun 8, 2026 | 164.80 | 182.98 | 160.80 | 177.56 | 177.43 | 0.60% | 6,880,342 |
| Jun 5, 2026 | 166.12 | 187.88 | 161.77 | 176.50 | 176.37 | 2.81% | 10,451,800 |
| Jun 4, 2026 | 155.39 | 175.00 | 155.00 | 171.68 | 171.55 | 8.39% | 9,430,313 |
| Jun 3, 2026 | 161.12 | 162.90 | 153.20 | 158.39 | 158.27 | -2.33% | 7,032,107 |
| Jun 2, 2026 | 157.00 | 163.45 | 147.10 | 162.17 | 162.05 | 1.43% | 8,035,942 |
| Jun 1, 2026 | 164.00 | 167.89 | 152.81 | 159.89 | 159.77 | -3.29% | 7,236,165 |
| May 29, 2026 | 169.46 | 184.00 | 163.30 | 165.33 | 165.21 | -2.62% | 12,737,500 |
| May 28, 2026 | 162.01 | 174.53 | 158.00 | 169.77 | 169.65 | 1.58% | 9,213,618 |
| May 27, 2026 | 182.99 | 182.99 | 163.89 | 167.13 | 167.01 | -6.18% | 10,015,720 |
| May 26, 2026 | 180.00 | 182.00 | 165.11 | 178.13 | 178.00 | -2.66% | 10,359,560 |
| May 25, 2026 | 186.20 | 189.66 | 176.49 | 183.00 | 182.87 | 7.13% | 12,110,480 |
| May 22, 2026 | 149.94 | 170.82 | 149.94 | 170.82 | 170.69 | 20.00% | 7,757,358 |
| May 21, 2026 | 167.00 | 173.42 | 140.22 | 142.35 | 142.25 | -4.32% | 12,511,450 |
| May 20, 2026 | 157.99 | 165.00 | 143.79 | 148.77 | 148.66 | -4.08% | 8,053,445 |
| May 19, 2026 | 147.00 | 156.88 | 147.00 | 155.10 | 154.99 | 7.86% | 10,163,020 |
| May 18, 2026 | 139.05 | 148.03 | 137.00 | 143.80 | 143.69 | 2.79% | 10,002,180 |
| May 15, 2026 | 139.12 | 150.05 | 138.56 | 139.90 | 139.80 | -5.47% | 9,448,332 |