Wuhan Dameng Database Company Limited (SHA:688692)
China · Delayed Price · Currency is CNY 263.53
+9.20 (3.62%)
At close: Sep 30, 2025
SHA:688692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 255.88 | 267.99 | 255.08 | 263.53 | 263.53 | 3.62% | 1,657,444 |
| Sep 29, 2025 | 256.00 | 256.47 | 249.90 | 254.33 | 254.33 | -0.85% | 1,597,439 |
| Sep 26, 2025 | 267.58 | 268.98 | 255.88 | 256.50 | 256.50 | -5.00% | 2,254,862 |
| Sep 25, 2025 | 264.89 | 274.80 | 262.60 | 270.00 | 270.00 | 1.89% | 1,756,537 |
| Sep 24, 2025 | 256.10 | 265.00 | 255.30 | 265.00 | 265.00 | 1.92% | 1,467,595 |
| Sep 23, 2025 | 265.50 | 272.58 | 254.00 | 260.00 | 260.00 | -1.89% | 2,001,793 |
| Sep 22, 2025 | 266.55 | 267.50 | 261.50 | 265.00 | 265.00 | -0.58% | 1,531,339 |
| Sep 19, 2025 | 265.02 | 275.68 | 265.00 | 266.55 | 266.55 | 0.43% | 2,403,970 |
| Sep 18, 2025 | 265.15 | 276.00 | 263.50 | 265.42 | 265.42 | -0.96% | 2,932,975 |
| Sep 17, 2025 | 264.83 | 269.68 | 262.56 | 268.00 | 268.00 | 1.44% | 1,461,922 |
| Sep 16, 2025 | 263.65 | 265.95 | 259.00 | 264.20 | 264.20 | 1.39% | 1,667,137 |
| Sep 15, 2025 | 264.00 | 267.25 | 258.20 | 260.59 | 260.59 | -2.04% | 2,027,083 |
| Sep 12, 2025 | 275.00 | 275.00 | 266.03 | 266.03 | 266.03 | -3.96% | 3,020,158 |
| Sep 11, 2025 | 270.00 | 280.10 | 265.33 | 277.00 | 277.00 | 9.19% | 4,431,641 |
| Sep 10, 2025 | 256.55 | 257.50 | 251.24 | 253.68 | 253.68 | 0.75% | 1,735,182 |
| Sep 9, 2025 | 253.26 | 257.99 | 250.00 | 251.80 | 251.80 | -0.43% | 1,487,413 |
| Sep 8, 2025 | 258.48 | 258.60 | 250.61 | 252.90 | 252.90 | -1.98% | 1,923,117 |
| Sep 5, 2025 | 255.05 | 259.23 | 249.30 | 258.01 | 258.01 | 0.67% | 2,238,704 |
| Sep 4, 2025 | 267.51 | 269.90 | 246.00 | 256.30 | 256.30 | -4.65% | 3,013,547 |
| Sep 3, 2025 | 276.00 | 279.50 | 268.60 | 268.81 | 268.81 | -3.89% | 2,220,889 |
| Sep 2, 2025 | 276.43 | 283.56 | 267.50 | 279.68 | 279.68 | 0.68% | 3,555,497 |
| Sep 1, 2025 | 290.00 | 292.00 | 274.78 | 277.80 | 277.80 | -2.86% | 2,961,675 |
| Aug 29, 2025 | 263.99 | 296.00 | 261.08 | 285.99 | 285.99 | 10.40% | 5,094,883 |
| Aug 28, 2025 | 256.90 | 262.83 | 250.02 | 259.04 | 259.04 | 4.84% | 4,273,356 |
| Aug 27, 2025 | 242.56 | 258.36 | 242.56 | 247.07 | 247.07 | 1.86% | 3,465,476 |
| Aug 26, 2025 | 241.90 | 245.00 | 238.00 | 242.56 | 242.56 | 0.18% | 2,075,514 |
| Aug 25, 2025 | 246.00 | 249.60 | 238.55 | 242.12 | 242.12 | -0.01% | 2,780,134 |
| Aug 22, 2025 | 229.57 | 243.77 | 229.57 | 242.15 | 242.15 | 2.23% | 3,332,005 |
| Aug 21, 2025 | 227.81 | 244.36 | 227.81 | 236.86 | 236.86 | 3.97% | 3,607,149 |
| Aug 20, 2025 | 230.00 | 232.00 | 222.01 | 227.81 | 227.81 | -8.44% | 4,515,959 |
| Aug 19, 2025 | 250.00 | 251.82 | 245.50 | 248.80 | 248.80 | -0.68% | 1,322,342 |
| Aug 18, 2025 | 232.89 | 251.90 | 232.66 | 250.50 | 250.50 | 7.56% | 2,846,934 |
| Aug 15, 2025 | 229.49 | 234.79 | 228.99 | 232.90 | 232.90 | 1.39% | 1,305,811 |
| Aug 14, 2025 | 234.26 | 236.87 | 229.33 | 229.71 | 229.71 | -2.04% | 1,505,290 |
| Aug 13, 2025 | 234.70 | 236.33 | 232.60 | 234.49 | 234.49 | -0.02% | 1,262,266 |
| Aug 12, 2025 | 237.15 | 237.15 | 231.20 | 234.53 | 234.53 | -1.15% | 1,450,583 |
| Aug 11, 2025 | 238.01 | 239.80 | 234.50 | 237.25 | 237.25 | -0.32% | 1,147,326 |
| Aug 8, 2025 | 242.10 | 242.85 | 238.01 | 238.01 | 238.01 | -1.85% | 888,398 |
| Aug 7, 2025 | 245.78 | 245.78 | 241.20 | 242.50 | 242.50 | -0.93% | 892,189 |
| Aug 6, 2025 | 239.40 | 248.26 | 236.21 | 244.78 | 244.78 | 2.26% | 1,443,367 |
| Aug 5, 2025 | 239.20 | 240.50 | 237.15 | 239.37 | 239.37 | -0.01% | 818,881 |
| Aug 4, 2025 | 237.00 | 242.00 | 235.91 | 239.40 | 239.40 | 0.82% | 1,012,507 |
| Aug 1, 2025 | 241.00 | 242.50 | 234.50 | 237.45 | 237.45 | -0.86% | 1,315,854 |
| Jul 31, 2025 | 230.30 | 244.66 | 230.30 | 239.50 | 239.50 | 3.73% | 2,400,282 |
| Jul 30, 2025 | 233.75 | 234.50 | 229.90 | 230.88 | 230.88 | -1.24% | 869,737 |
| Jul 29, 2025 | 233.57 | 234.88 | 230.60 | 233.78 | 233.78 | -0.35% | 1,015,693 |
| Jul 28, 2025 | 228.25 | 235.70 | 227.95 | 234.60 | 234.60 | 2.90% | 2,009,327 |
| Jul 25, 2025 | 228.00 | 228.80 | 225.00 | 227.98 | 227.98 | 0.03% | 1,110,819 |
| Jul 24, 2025 | 227.09 | 231.96 | 225.88 | 227.92 | 227.92 | 0.41% | 951,788 |
| Jul 23, 2025 | 227.99 | 230.30 | 224.66 | 226.99 | 226.99 | -0.44% | 799,444 |