Zhejiang Shuangyuan Technology Co., Ltd. (SHA:688623)
China · Delayed Price · Currency is CNY 56.33
+1.75 (3.21%)
At close: Sep 14, 2026
SHA:688623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 54.02 | 56.69 | 53.95 | 56.33 | 56.33 | 3.21% | 498,878 |
| Sep 11, 2026 | 55.50 | 55.91 | 53.99 | 54.68 | 54.58 | -2.22% | 366,396 |
| Sep 10, 2026 | 55.56 | 56.99 | 54.92 | 55.92 | 55.81 | -0.25% | 322,350 |
| Sep 9, 2026 | 55.61 | 56.23 | 55.40 | 56.06 | 55.95 | -0.05% | 276,932 |
| Sep 8, 2026 | 55.91 | 56.88 | 55.69 | 56.09 | 55.98 | 0.34% | 269,432 |
| Sep 7, 2026 | 55.99 | 56.30 | 55.21 | 55.90 | 55.79 | 0.16% | 330,559 |
| Sep 4, 2026 | 55.52 | 57.49 | 55.21 | 55.81 | 55.70 | -0.53% | 425,300 |
| Sep 3, 2026 | 56.80 | 57.15 | 55.80 | 56.11 | 56.00 | -1.21% | 306,245 |
| Sep 2, 2026 | 56.70 | 57.88 | 56.22 | 56.80 | 56.69 | -1.29% | 446,049 |
| Sep 1, 2026 | 58.81 | 59.49 | 57.42 | 57.54 | 57.43 | -2.47% | 490,434 |
| Aug 31, 2026 | 52.54 | 59.59 | 52.54 | 59.00 | 58.89 | 2.29% | 970,507 |
| Aug 28, 2026 | 57.80 | 58.30 | 57.45 | 57.68 | 57.57 | -0.86% | 372,354 |
| Aug 27, 2026 | 58.64 | 58.64 | 57.62 | 58.18 | 58.07 | -0.58% | 429,892 |
| Aug 26, 2026 | 58.29 | 59.29 | 58.00 | 58.52 | 58.41 | 0.84% | 402,755 |
| Aug 25, 2026 | 57.01 | 58.42 | 56.81 | 58.03 | 57.92 | 0.54% | 402,883 |
| Aug 24, 2026 | 57.32 | 58.60 | 56.95 | 57.72 | 57.61 | -0.17% | 599,793 |
| Aug 21, 2026 | 58.69 | 58.69 | 57.01 | 57.82 | 57.71 | -1.47% | 429,235 |
| Aug 20, 2026 | 58.89 | 59.80 | 58.08 | 58.68 | 58.57 | -0.53% | 450,414 |
| Aug 19, 2026 | 60.70 | 61.78 | 58.14 | 58.99 | 58.88 | -4.79% | 1,071,592 |
| Aug 18, 2026 | 62.46 | 62.86 | 60.50 | 61.96 | 61.84 | -1.32% | 915,586 |
| Aug 17, 2026 | 63.56 | 64.56 | 62.28 | 62.79 | 62.67 | -3.28% | 1,372,748 |
| Aug 14, 2026 | 62.80 | 65.19 | 62.27 | 64.92 | 64.80 | 3.61% | 1,247,699 |
| Aug 13, 2026 | 62.98 | 64.59 | 62.18 | 62.66 | 62.54 | -0.70% | 844,072 |
| Aug 12, 2026 | 61.55 | 63.59 | 60.73 | 63.10 | 62.98 | 1.50% | 1,092,371 |
| Aug 11, 2026 | 59.15 | 62.75 | 58.62 | 62.17 | 62.05 | 4.00% | 1,614,141 |
| Aug 10, 2026 | 59.89 | 60.54 | 59.12 | 59.78 | 59.67 | -0.53% | 350,134 |
| Aug 7, 2026 | 60.20 | 62.78 | 59.53 | 60.10 | 59.99 | -0.08% | 822,111 |
| Aug 6, 2026 | 59.60 | 60.35 | 59.30 | 60.15 | 60.04 | 0.80% | 460,406 |
| Aug 5, 2026 | 59.90 | 60.47 | 59.02 | 59.67 | 59.56 | 0.18% | 466,040 |
| Aug 4, 2026 | 59.00 | 60.28 | 59.00 | 59.56 | 59.45 | -0.05% | 393,523 |
| Aug 3, 2026 | 59.03 | 60.36 | 58.81 | 59.59 | 59.48 | -0.37% | 356,342 |
| Jul 31, 2026 | 60.36 | 61.46 | 59.63 | 59.81 | 59.70 | 0.78% | 416,411 |
| Jul 30, 2026 | 60.73 | 61.08 | 58.23 | 59.35 | 59.24 | -3.39% | 386,766 |
| Jul 29, 2026 | 61.00 | 61.97 | 58.68 | 61.43 | 61.31 | 0.72% | 663,187 |
| Jul 28, 2026 | 60.60 | 61.88 | 60.22 | 60.99 | 60.88 | -0.34% | 490,055 |
| Jul 27, 2026 | 60.37 | 61.38 | 59.55 | 61.20 | 61.08 | 1.88% | 426,944 |
| Jul 24, 2026 | 59.91 | 60.59 | 58.94 | 60.07 | 59.96 | -0.41% | 432,653 |
| Jul 23, 2026 | 60.00 | 61.31 | 59.58 | 60.32 | 60.21 | -0.05% | 367,692 |
| Jul 22, 2026 | 60.52 | 62.60 | 59.71 | 60.35 | 60.24 | -4.05% | 661,986 |
| Jul 21, 2026 | 55.53 | 63.14 | 53.06 | 62.90 | 62.78 | 12.36% | 1,443,932 |
| Jul 20, 2026 | 61.16 | 61.16 | 53.53 | 55.98 | 55.87 | -8.20% | 967,886 |
| Jul 17, 2026 | 62.63 | 63.04 | 59.81 | 60.98 | 60.87 | -3.33% | 665,342 |
| Jul 16, 2026 | 62.99 | 63.18 | 61.54 | 63.08 | 62.96 | -0.24% | 463,523 |
| Jul 15, 2026 | 63.50 | 64.16 | 62.39 | 63.23 | 63.11 | 0.03% | 374,272 |
| Jul 14, 2026 | 63.08 | 63.41 | 61.99 | 63.21 | 63.09 | 0.17% | 603,785 |
| Jul 13, 2026 | 66.00 | 66.00 | 62.20 | 63.10 | 62.98 | -4.39% | 740,746 |
| Jul 10, 2026 | 66.20 | 68.00 | 65.72 | 66.00 | 65.88 | -0.80% | 559,273 |
| Jul 9, 2026 | 67.20 | 67.54 | 64.91 | 66.53 | 66.40 | -0.70% | 753,134 |
| Jul 8, 2026 | 67.83 | 68.25 | 66.65 | 67.00 | 66.87 | -0.01% | 773,368 |
| Jul 7, 2026 | 71.00 | 71.00 | 67.01 | 67.01 | 66.88 | -5.98% | 1,162,298 |