Wuhan Dameng Database Company Limited (SHA:688692)
China · Delayed Price · Currency is CNY 271.28
+4.42 (1.66%)
At close: Jun 18, 2026
SHA:688692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 266.86 | 275.36 | 264.40 | 271.28 | 271.28 | 1.66% | 1,896,154 |
| Jun 17, 2026 | 264.59 | 267.82 | 260.37 | 266.86 | 266.86 | -0.71% | 1,553,293 |
| Jun 16, 2026 | 273.00 | 274.55 | 266.30 | 268.78 | 268.78 | -1.29% | 1,500,596 |
| Jun 15, 2026 | 268.49 | 273.67 | 266.00 | 272.29 | 272.29 | 1.50% | 2,031,341 |
| Jun 12, 2026 | 258.10 | 278.78 | 258.01 | 268.26 | 268.26 | 5.61% | 2,664,850 |
| Jun 11, 2026 | 259.37 | 262.50 | 250.58 | 254.00 | 254.00 | -2.35% | 1,607,410 |
| Jun 10, 2026 | 267.70 | 274.54 | 256.50 | 260.10 | 260.10 | -4.16% | 2,106,735 |
| Jun 9, 2026 | 266.09 | 275.89 | 262.65 | 271.39 | 271.39 | 3.36% | 2,292,337 |
| Jun 8, 2026 | 256.00 | 278.98 | 254.01 | 262.58 | 262.58 | -0.91% | 2,665,177 |
| Jun 5, 2026 | 273.00 | 276.02 | 262.30 | 265.00 | 265.00 | -3.95% | 2,402,198 |
| Jun 4, 2026 | 276.00 | 284.40 | 267.00 | 275.90 | 275.90 | -2.92% | 3,145,924 |
| Jun 3, 2026 | 290.00 | 293.55 | 281.39 | 284.21 | 284.21 | -6.78% | 3,910,012 |
| Jun 2, 2026 | 296.00 | 308.99 | 293.00 | 304.88 | 304.88 | 6.90% | 4,668,467 |
| Jun 1, 2026 | 259.54 | 298.56 | 259.54 | 285.20 | 285.20 | 10.75% | 4,816,796 |
| May 29, 2026 | 271.00 | 276.38 | 256.66 | 257.51 | 257.51 | -1.71% | 2,095,449 |
| May 28, 2026 | 252.00 | 268.00 | 249.80 | 262.00 | 262.00 | 4.80% | 1,744,642 |
| May 27, 2026 | 258.25 | 261.98 | 249.08 | 249.99 | 249.99 | -3.29% | 1,400,835 |
| May 26, 2026 | 268.90 | 268.92 | 255.03 | 258.49 | 258.49 | -3.91% | 1,538,278 |
| May 25, 2026 | 261.00 | 275.66 | 258.01 | 270.02 | 269.02 | 3.19% | 1,827,808 |
| May 22, 2026 | 259.00 | 262.96 | 252.00 | 261.68 | 260.71 | 2.53% | 1,200,198 |
| May 21, 2026 | 267.62 | 272.43 | 255.23 | 255.23 | 254.28 | -4.63% | 1,772,183 |
| May 20, 2026 | 266.00 | 271.98 | 264.03 | 267.62 | 266.63 | -0.48% | 1,517,393 |
| May 19, 2026 | 264.58 | 271.25 | 260.00 | 268.90 | 267.90 | 3.23% | 1,870,635 |
| May 18, 2026 | 260.02 | 264.96 | 256.65 | 260.49 | 259.53 | -1.17% | 2,432,117 |
| May 15, 2026 | 266.07 | 269.98 | 260.02 | 263.57 | 262.59 | -0.42% | 1,617,565 |
| May 14, 2026 | 281.00 | 282.50 | 264.00 | 264.69 | 263.71 | -4.94% | 2,437,616 |
| May 13, 2026 | 277.70 | 278.50 | 272.72 | 278.44 | 277.41 | -0.20% | 1,654,994 |
| May 12, 2026 | 283.01 | 285.43 | 275.00 | 279.00 | 277.97 | -2.39% | 1,880,768 |
| May 11, 2026 | 286.00 | 289.44 | 276.25 | 285.82 | 284.76 | -2.72% | 3,193,812 |
| May 8, 2026 | 278.00 | 304.00 | 278.00 | 293.80 | 292.71 | 7.80% | 4,475,679 |
| May 7, 2026 | 272.00 | 274.20 | 266.23 | 272.55 | 271.54 | 0.84% | 1,788,771 |
| May 6, 2026 | 265.70 | 273.00 | 260.48 | 270.27 | 269.27 | 2.48% | 2,708,185 |
| Apr 30, 2026 | 257.00 | 263.84 | 255.65 | 263.73 | 262.75 | 2.56% | 1,675,949 |
| Apr 29, 2026 | 254.00 | 259.89 | 252.03 | 257.15 | 256.20 | -0.04% | 1,331,540 |
| Apr 28, 2026 | 260.21 | 263.89 | 256.50 | 257.26 | 256.31 | -1.43% | 1,851,560 |
| Apr 27, 2026 | 264.05 | 273.97 | 259.00 | 261.00 | 260.03 | 5.33% | 3,185,774 |
| Apr 24, 2026 | 253.39 | 255.00 | 246.50 | 247.80 | 246.88 | -3.03% | 1,534,034 |
| Apr 23, 2026 | 258.00 | 258.72 | 250.00 | 255.55 | 254.60 | -0.03% | 1,356,432 |
| Apr 22, 2026 | 254.30 | 261.00 | 252.20 | 255.63 | 254.68 | 0.64% | 1,850,214 |
| Apr 21, 2026 | 254.00 | 254.50 | 248.01 | 254.00 | 253.06 | -0.80% | 1,223,039 |
| Apr 20, 2026 | 249.00 | 258.79 | 245.28 | 256.05 | 255.10 | 4.87% | 2,183,979 |
| Apr 17, 2026 | 250.73 | 250.73 | 243.30 | 244.17 | 243.27 | -1.45% | 1,050,638 |
| Apr 16, 2026 | 235.84 | 250.55 | 234.80 | 247.75 | 246.83 | 5.61% | 2,161,495 |
| Apr 15, 2026 | 238.88 | 239.60 | 233.00 | 234.60 | 233.73 | -0.59% | 1,423,282 |
| Apr 14, 2026 | 236.00 | 239.73 | 233.00 | 235.99 | 235.12 | 3.05% | 1,215,692 |
| Apr 13, 2026 | 228.10 | 233.30 | 227.27 | 229.00 | 228.15 | -1.37% | 1,009,929 |
| Apr 10, 2026 | 237.00 | 238.00 | 231.60 | 232.18 | 231.32 | -1.10% | 1,142,773 |
| Apr 9, 2026 | 230.27 | 240.00 | 230.27 | 234.77 | 233.90 | -0.61% | 1,655,224 |
| Apr 8, 2026 | 219.00 | 236.83 | 219.00 | 236.20 | 235.33 | 10.29% | 2,375,009 |
| Apr 7, 2026 | 209.98 | 215.78 | 208.34 | 214.16 | 213.37 | 2.79% | 792,643 |