Wuhan Dameng Database Company Limited (SHA:688692)
China · Delayed Price · Currency is CNY 266.03
-10.97 (-3.96%)
At close: Sep 12, 2025
SHA:688692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 275.00 | 275.00 | 266.03 | 266.03 | - | -3.96% | 3,020,158 |
| Sep 11, 2025 | 270.00 | 280.10 | 265.33 | 277.00 | - | 9.19% | 4,431,641 |
| Sep 10, 2025 | 256.55 | 257.50 | 251.24 | 253.68 | - | 0.75% | 1,735,182 |
| Sep 9, 2025 | 253.26 | 257.99 | 250.00 | 251.80 | - | -0.43% | 1,487,413 |
| Sep 8, 2025 | 258.48 | 258.60 | 250.61 | 252.90 | - | -1.98% | 1,923,117 |
| Sep 5, 2025 | 255.05 | 259.23 | 249.30 | 258.01 | - | 0.67% | 2,238,704 |
| Sep 4, 2025 | 267.51 | 269.90 | 246.00 | 256.30 | - | -4.65% | 3,013,547 |
| Sep 3, 2025 | 276.00 | 279.50 | 268.60 | 268.81 | - | -3.89% | 2,220,889 |
| Sep 2, 2025 | 276.43 | 283.56 | 267.50 | 279.68 | - | 0.68% | 3,555,497 |
| Sep 1, 2025 | 290.00 | 292.00 | 274.78 | 277.80 | - | -2.86% | 2,961,675 |
| Aug 29, 2025 | 263.99 | 296.00 | 261.08 | 285.99 | - | 10.40% | 5,094,883 |
| Aug 28, 2025 | 256.90 | 262.83 | 250.02 | 259.04 | - | 4.84% | 4,273,356 |
| Aug 27, 2025 | 242.56 | 258.36 | 242.56 | 247.07 | - | 1.86% | 3,465,476 |
| Aug 26, 2025 | 241.90 | 245.00 | 238.00 | 242.56 | - | 0.18% | 2,075,514 |
| Aug 25, 2025 | 246.00 | 249.60 | 238.55 | 242.12 | - | -0.01% | 2,780,134 |
| Aug 22, 2025 | 229.57 | 243.77 | 229.57 | 242.15 | - | 2.23% | 3,332,005 |
| Aug 21, 2025 | 227.81 | 244.36 | 227.81 | 236.86 | - | 3.97% | 3,607,149 |
| Aug 20, 2025 | 230.00 | 232.00 | 222.01 | 227.81 | - | -8.44% | 4,515,959 |
| Aug 19, 2025 | 250.00 | 251.82 | 245.50 | 248.80 | - | -0.68% | 1,322,342 |
| Aug 18, 2025 | 232.89 | 251.90 | 232.66 | 250.50 | - | 7.56% | 2,846,934 |
| Aug 15, 2025 | 229.49 | 234.79 | 228.99 | 232.90 | - | 1.39% | 1,305,811 |
| Aug 14, 2025 | 234.26 | 236.87 | 229.33 | 229.71 | - | -2.04% | 1,505,290 |
| Aug 13, 2025 | 234.70 | 236.33 | 232.60 | 234.49 | - | -0.02% | 1,262,266 |
| Aug 12, 2025 | 237.15 | 237.15 | 231.20 | 234.53 | - | -1.15% | 1,450,583 |
| Aug 11, 2025 | 238.01 | 239.80 | 234.50 | 237.25 | - | -0.32% | 1,147,326 |
| Aug 8, 2025 | 242.10 | 242.85 | 238.01 | 238.01 | - | -1.85% | 888,398 |
| Aug 7, 2025 | 245.78 | 245.78 | 241.20 | 242.50 | - | -0.93% | 892,189 |
| Aug 6, 2025 | 239.40 | 248.26 | 236.21 | 244.78 | - | 2.26% | 1,443,367 |
| Aug 5, 2025 | 239.20 | 240.50 | 237.15 | 239.37 | - | -0.01% | 818,881 |
| Aug 4, 2025 | 237.00 | 242.00 | 235.91 | 239.40 | - | 0.82% | 1,012,507 |
| Aug 1, 2025 | 241.00 | 242.50 | 234.50 | 237.45 | - | -0.86% | 1,315,854 |
| Jul 31, 2025 | 230.30 | 244.66 | 230.30 | 239.50 | - | 3.73% | 2,400,282 |
| Jul 30, 2025 | 233.75 | 234.50 | 229.90 | 230.88 | - | -1.24% | 869,737 |
| Jul 29, 2025 | 233.57 | 234.88 | 230.60 | 233.78 | - | -0.35% | 1,015,693 |
| Jul 28, 2025 | 228.25 | 235.70 | 227.95 | 234.60 | - | 2.90% | 2,009,327 |
| Jul 25, 2025 | 228.00 | 228.80 | 225.00 | 227.98 | - | 0.03% | 1,110,819 |
| Jul 24, 2025 | 227.09 | 231.96 | 225.88 | 227.92 | - | 0.41% | 951,788 |
| Jul 23, 2025 | 227.99 | 230.30 | 224.66 | 226.99 | - | -0.44% | 799,444 |
| Jul 22, 2025 | 230.00 | 235.28 | 226.68 | 227.99 | - | -0.66% | 1,657,486 |
| Jul 21, 2025 | 228.07 | 230.21 | 224.12 | 229.51 | - | 0.53% | 1,322,331 |
| Jul 18, 2025 | 222.98 | 231.49 | 222.00 | 228.30 | - | 2.81% | 1,924,743 |
| Jul 17, 2025 | 221.95 | 225.89 | 220.11 | 222.06 | - | -0.40% | 1,032,345 |
| Jul 16, 2025 | 224.00 | 227.88 | 220.99 | 222.96 | - | -1.17% | 1,231,600 |
| Jul 15, 2025 | 219.98 | 228.50 | 215.06 | 225.59 | - | 3.46% | 2,557,907 |
| Jul 14, 2025 | 218.88 | 220.16 | 216.11 | 218.05 | - | -0.52% | 673,587 |
| Jul 11, 2025 | 215.04 | 220.38 | 213.00 | 219.18 | - | 1.95% | 1,048,711 |
| Jul 10, 2025 | 217.00 | 217.00 | 214.13 | 214.99 | - | -1.29% | 540,804 |
| Jul 9, 2025 | 217.50 | 220.97 | 215.22 | 217.80 | - | -0.46% | 989,834 |
| Jul 8, 2025 | 213.48 | 220.91 | 212.50 | 218.80 | - | 2.72% | 965,277 |
| Jul 7, 2025 | 216.05 | 216.10 | 212.02 | 213.00 | - | -1.23% | 782,554 |