Wuhan Dameng Database Company Limited (SHA:688692)
China · Delayed Price · Currency is CNY 257.51
-4.49 (-1.71%)
At close: May 29, 2026
SHA:688692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 209.00 | 212.55 | 206.54 | 208.34 | 207.57 | -0.87% | 520,586 |
| Apr 2, 2026 | 215.00 | 215.22 | 208.01 | 210.16 | 209.38 | -3.08% | 822,761 |
| Apr 1, 2026 | 213.56 | 217.88 | 211.80 | 216.83 | 216.03 | 3.46% | 1,186,257 |
| Mar 31, 2026 | 206.90 | 216.60 | 206.77 | 209.58 | 208.80 | 1.51% | 1,208,279 |
| Mar 30, 2026 | 205.10 | 209.00 | 204.42 | 206.46 | 205.70 | -1.45% | 1,006,487 |
| Mar 27, 2026 | 205.80 | 209.80 | 205.70 | 209.50 | 208.72 | 0.11% | 1,061,192 |
| Mar 26, 2026 | 214.44 | 216.66 | 208.00 | 209.27 | 208.49 | -2.17% | 928,973 |
| Mar 25, 2026 | 216.16 | 218.50 | 213.30 | 213.92 | 213.13 | -0.28% | 1,177,854 |
| Mar 24, 2026 | 216.05 | 217.27 | 210.10 | 214.53 | 213.74 | 1.18% | 985,233 |
| Mar 23, 2026 | 220.10 | 222.00 | 209.68 | 212.03 | 211.24 | -5.68% | 1,115,353 |
| Mar 20, 2026 | 236.93 | 236.97 | 224.80 | 224.80 | 223.97 | -4.54% | 1,400,688 |
| Mar 19, 2026 | 235.30 | 237.44 | 232.22 | 235.50 | 234.63 | -1.55% | 1,007,557 |
| Mar 18, 2026 | 233.00 | 240.80 | 233.00 | 239.21 | 238.32 | 2.75% | 1,288,740 |
| Mar 17, 2026 | 238.00 | 239.79 | 232.50 | 232.80 | 231.94 | -2.56% | 790,563 |