Wuhan Dameng Database Company Limited (SHA:688692)
China · Delayed Price · Currency is CNY 182.72
-5.20 (-2.77%)
Sep 30, 2026, 4:00 PM EDT
SHA:688692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 188.00 | 189.80 | 180.90 | 182.72 | 182.72 | -2.77% | 983,202 |
| Sep 29, 2026 | 192.89 | 194.84 | 187.80 | 187.92 | 187.92 | -2.57% | 978,163 |
| Sep 28, 2026 | 201.11 | 202.90 | 192.45 | 192.88 | 192.88 | -4.55% | 911,577 |
| Sep 24, 2026 | 205.01 | 206.24 | 201.82 | 202.77 | 202.07 | -1.86% | 633,063 |
| Sep 23, 2026 | 208.01 | 209.44 | 206.30 | 206.62 | 205.91 | -1.55% | 635,769 |
| Sep 22, 2026 | 206.00 | 212.33 | 205.32 | 209.87 | 209.15 | 2.42% | 1,363,420 |
| Sep 21, 2026 | 204.55 | 205.49 | 203.05 | 204.91 | 204.20 | 0.79% | 768,494 |
| Sep 18, 2026 | 203.88 | 205.55 | 202.20 | 203.30 | 202.60 | 0.45% | 1,041,536 |
| Sep 17, 2026 | 206.11 | 208.50 | 202.30 | 202.38 | 201.68 | -2.26% | 715,993 |
| Sep 16, 2026 | 205.13 | 208.60 | 203.66 | 207.05 | 206.34 | 0.36% | 658,733 |
| Sep 15, 2026 | 204.11 | 208.47 | 204.11 | 206.30 | 205.59 | 0.84% | 598,252 |
| Sep 14, 2026 | 203.43 | 205.41 | 201.11 | 204.58 | 203.87 | 0.57% | 483,616 |
| Sep 11, 2026 | 206.21 | 207.88 | 202.18 | 203.42 | 202.72 | -2.46% | 806,053 |
| Sep 10, 2026 | 206.06 | 208.80 | 205.55 | 208.56 | 207.84 | 0.18% | 450,140 |
| Sep 9, 2026 | 209.00 | 209.98 | 206.28 | 208.18 | 207.46 | -0.42% | 606,676 |
| Sep 8, 2026 | 212.66 | 213.97 | 208.91 | 209.05 | 208.33 | -1.76% | 800,784 |
| Sep 7, 2026 | 213.50 | 215.00 | 209.80 | 212.80 | 212.07 | -0.25% | 1,137,657 |
| Sep 4, 2026 | 213.60 | 220.10 | 212.20 | 213.33 | 212.59 | 1.39% | 1,769,593 |
| Sep 3, 2026 | 215.50 | 215.66 | 208.68 | 210.41 | 209.68 | 1.55% | 860,288 |
| Sep 2, 2026 | 210.00 | 210.06 | 206.65 | 207.20 | 206.48 | -2.35% | 925,207 |
| Sep 1, 2026 | 216.44 | 217.50 | 211.01 | 212.18 | 211.45 | -1.92% | 1,293,766 |
| Aug 31, 2026 | 212.50 | 216.67 | 209.38 | 216.33 | 215.58 | 0.37% | 1,383,775 |
| Aug 28, 2026 | 217.20 | 222.96 | 215.31 | 215.53 | 214.79 | 0.08% | 1,242,715 |
| Aug 27, 2026 | 216.00 | 216.00 | 210.13 | 215.35 | 214.61 | - | 1,323,731 |
| Aug 26, 2026 | 224.00 | 224.00 | 212.12 | 215.35 | 214.61 | -9.33% | 2,281,645 |
| Aug 25, 2026 | 230.18 | 238.88 | 229.32 | 237.50 | 236.68 | 1.64% | 676,631 |
| Aug 24, 2026 | 239.18 | 240.00 | 230.20 | 233.67 | 232.86 | -2.67% | 948,994 |
| Aug 21, 2026 | 247.60 | 247.60 | 238.30 | 240.09 | 239.26 | -3.38% | 1,195,097 |
| Aug 20, 2026 | 246.47 | 258.88 | 244.44 | 248.50 | 247.64 | 1.25% | 1,821,726 |
| Aug 19, 2026 | 251.00 | 253.79 | 242.42 | 245.43 | 244.58 | -4.83% | 1,975,301 |
| Aug 18, 2026 | 244.51 | 262.73 | 239.60 | 257.89 | 257.00 | 5.00% | 2,640,017 |
| Aug 17, 2026 | 243.00 | 249.88 | 240.80 | 245.60 | 244.75 | 0.70% | 1,033,335 |
| Aug 14, 2026 | 235.96 | 246.66 | 235.09 | 243.90 | 243.06 | 3.35% | 1,651,351 |
| Aug 13, 2026 | 238.17 | 242.60 | 236.00 | 236.00 | 235.19 | -0.93% | 1,278,431 |
| Aug 12, 2026 | 240.98 | 242.72 | 236.88 | 238.22 | 237.40 | -1.55% | 1,016,035 |
| Aug 11, 2026 | 239.49 | 245.69 | 235.17 | 241.98 | 241.14 | 1.03% | 1,476,234 |
| Aug 10, 2026 | 238.12 | 242.90 | 235.99 | 239.51 | 238.68 | 0.49% | 1,347,187 |
| Aug 7, 2026 | 239.00 | 240.18 | 231.62 | 238.35 | 237.53 | -0.60% | 1,500,805 |
| Aug 6, 2026 | 239.01 | 245.95 | 237.88 | 239.80 | 238.97 | -1.72% | 1,755,427 |
| Aug 5, 2026 | 238.00 | 250.50 | 237.00 | 244.00 | 243.16 | 1.70% | 2,235,131 |
| Aug 4, 2026 | 236.00 | 240.95 | 233.23 | 239.91 | 239.08 | 3.86% | 2,082,876 |
| Aug 3, 2026 | 238.93 | 238.94 | 227.02 | 231.00 | 230.20 | -3.33% | 2,321,316 |
| Jul 31, 2026 | 224.00 | 246.99 | 222.00 | 238.95 | 238.13 | 10.00% | 3,578,053 |
| Jul 30, 2026 | 222.00 | 227.88 | 216.85 | 217.22 | 216.47 | -2.85% | 1,649,386 |
| Jul 29, 2026 | 215.66 | 228.02 | 207.55 | 223.60 | 222.83 | 3.52% | 2,091,900 |
| Jul 28, 2026 | 205.30 | 220.50 | 205.30 | 215.99 | 215.24 | 3.69% | 1,793,253 |
| Jul 27, 2026 | 204.00 | 211.27 | 202.40 | 208.31 | 207.59 | 1.36% | 1,339,947 |
| Jul 24, 2026 | 210.00 | 211.68 | 204.23 | 205.51 | 204.80 | -3.58% | 1,044,841 |
| Jul 23, 2026 | 217.38 | 219.50 | 211.50 | 213.15 | 212.41 | -2.94% | 1,240,346 |
| Jul 22, 2026 | 221.16 | 224.50 | 216.68 | 219.60 | 218.84 | -1.84% | 1,298,702 |