Wuhan Dameng Database Company Limited (SHA:688692)
China · Delayed Price · Currency is CNY 209.50
+0.23 (0.11%)
At close: Mar 27, 2026
SHA:688692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 205.80 | 209.80 | 205.70 | 209.50 | 209.50 | 0.11% | 1,061,192 |
| Mar 26, 2026 | 214.44 | 216.66 | 208.00 | 209.27 | 209.27 | -2.17% | 928,973 |
| Mar 25, 2026 | 216.16 | 218.50 | 213.30 | 213.92 | 213.92 | -0.28% | 1,177,854 |
| Mar 24, 2026 | 216.05 | 217.27 | 210.10 | 214.53 | 214.53 | 1.18% | 985,233 |
| Mar 23, 2026 | 220.10 | 222.00 | 209.68 | 212.03 | 212.03 | -5.68% | 1,115,353 |
| Mar 20, 2026 | 236.93 | 236.97 | 224.80 | 224.80 | 224.80 | -4.54% | 1,400,688 |
| Mar 19, 2026 | 235.30 | 237.44 | 232.22 | 235.50 | 235.50 | -1.55% | 1,007,557 |
| Mar 18, 2026 | 233.00 | 240.80 | 233.00 | 239.21 | 239.21 | 2.75% | 1,288,740 |
| Mar 17, 2026 | 238.00 | 239.79 | 232.50 | 232.80 | 232.80 | -2.56% | 790,563 |
| Mar 16, 2026 | 240.01 | 240.01 | 230.22 | 238.92 | 238.92 | -1.04% | 1,367,457 |
| Mar 13, 2026 | 249.01 | 252.92 | 240.56 | 241.42 | 241.42 | -4.83% | 1,074,777 |
| Mar 12, 2026 | 257.07 | 258.88 | 249.10 | 253.68 | 253.68 | -0.66% | 1,059,391 |
| Mar 11, 2026 | 253.00 | 263.80 | 250.50 | 255.36 | 255.36 | 0.22% | 2,553,059 |
| Mar 10, 2026 | 235.00 | 255.59 | 234.80 | 254.80 | 254.80 | 10.31% | 2,845,567 |
| Mar 9, 2026 | 230.00 | 232.11 | 223.57 | 230.98 | 230.98 | -1.27% | 1,149,212 |
| Mar 6, 2026 | 232.99 | 235.98 | 232.00 | 233.94 | 233.94 | - | 977,735 |
| Mar 5, 2026 | 237.86 | 238.38 | 233.18 | 233.94 | 233.94 | 0.11% | 1,103,764 |
| Mar 4, 2026 | 238.00 | 240.36 | 232.88 | 233.68 | 233.68 | -1.94% | 896,373 |
| Mar 3, 2026 | 250.25 | 251.98 | 237.30 | 238.30 | 238.30 | -4.69% | 1,429,189 |
| Mar 2, 2026 | 251.56 | 255.80 | 249.09 | 250.03 | 250.03 | -2.58% | 1,407,883 |
| Feb 27, 2026 | 256.00 | 261.18 | 252.90 | 256.66 | 256.66 | 2.03% | 1,645,204 |
| Feb 26, 2026 | 254.25 | 256.63 | 250.78 | 251.56 | 251.56 | -1.07% | 855,936 |
| Feb 25, 2026 | 249.98 | 256.50 | 249.50 | 254.28 | 254.28 | 1.76% | 1,165,041 |
| Feb 24, 2026 | 266.00 | 266.98 | 249.00 | 249.88 | 249.88 | -5.46% | 1,926,971 |
| Feb 13, 2026 | 265.00 | 272.77 | 264.00 | 264.31 | 264.31 | -1.26% | 1,086,456 |
| Feb 12, 2026 | 261.50 | 270.66 | 258.18 | 267.67 | 267.67 | 2.99% | 1,723,712 |
| Feb 11, 2026 | 266.66 | 267.90 | 259.27 | 259.90 | 259.90 | -2.77% | 1,393,966 |
| Feb 10, 2026 | 270.21 | 270.80 | 265.00 | 267.30 | 267.30 | -1.72% | 1,266,276 |
| Feb 9, 2026 | 261.70 | 274.60 | 259.00 | 271.98 | 271.98 | 5.17% | 1,791,877 |
| Feb 6, 2026 | 263.08 | 266.50 | 257.00 | 258.62 | 258.62 | -3.25% | 1,155,307 |
| Feb 5, 2026 | 257.00 | 270.50 | 256.47 | 267.30 | 267.30 | 3.40% | 1,702,349 |
| Feb 4, 2026 | 261.60 | 264.31 | 255.61 | 258.51 | 258.51 | -2.43% | 1,166,339 |
| Feb 3, 2026 | 269.10 | 269.10 | 260.00 | 264.95 | 264.95 | 0.43% | 1,132,774 |
| Feb 2, 2026 | 279.00 | 283.05 | 263.12 | 263.82 | 263.82 | -6.67% | 1,879,299 |
| Jan 30, 2026 | 289.00 | 289.49 | 276.05 | 282.66 | 282.66 | -2.38% | 1,384,055 |
| Jan 29, 2026 | 292.43 | 302.72 | 288.00 | 289.54 | 289.54 | -1.25% | 1,521,290 |
| Jan 28, 2026 | 302.10 | 305.38 | 292.02 | 293.20 | 293.20 | -2.95% | 1,171,942 |
| Jan 27, 2026 | 291.00 | 304.02 | 287.22 | 302.10 | 302.10 | 3.54% | 1,536,559 |
| Jan 26, 2026 | 298.98 | 304.00 | 290.12 | 291.78 | 291.78 | -2.41% | 1,075,682 |
| Jan 23, 2026 | 296.80 | 300.86 | 294.71 | 298.98 | 298.98 | 0.18% | 1,119,836 |
| Jan 22, 2026 | 290.27 | 299.88 | 287.00 | 298.45 | 298.45 | 2.98% | 1,695,273 |
| Jan 21, 2026 | 291.41 | 294.10 | 288.05 | 289.80 | 289.80 | -0.69% | 1,136,559 |
| Jan 20, 2026 | 292.26 | 296.59 | 288.50 | 291.80 | 291.80 | -0.16% | 1,426,290 |
| Jan 19, 2026 | 302.00 | 308.00 | 291.15 | 292.26 | 292.26 | -5.20% | 2,028,746 |
| Jan 16, 2026 | 315.00 | 323.87 | 306.88 | 308.30 | 308.30 | -2.81% | 1,853,235 |
| Jan 15, 2026 | 311.00 | 320.80 | 306.00 | 317.22 | 317.22 | 0.61% | 1,968,210 |
| Jan 14, 2026 | 298.94 | 335.01 | 296.55 | 315.29 | 315.29 | 4.40% | 3,403,859 |
| Jan 13, 2026 | 303.00 | 311.00 | 297.00 | 302.00 | 302.00 | -0.17% | 2,424,602 |
| Jan 12, 2026 | 292.22 | 305.68 | 282.02 | 302.50 | 302.50 | 4.30% | 2,865,539 |
| Jan 9, 2026 | 278.00 | 290.90 | 277.00 | 290.02 | 290.02 | 3.76% | 2,215,217 |