Wuhan Dameng Database Company Limited (SHA:688692)
China · Delayed Price · Currency is CNY 239.91
+8.91 (3.86%)
At close: Aug 4, 2026
SHA:688692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 238.93 | 238.94 | 227.02 | 231.00 | 231.00 | -3.33% | 2,321,316 |
| Jul 31, 2026 | 224.00 | 246.99 | 222.00 | 238.95 | 238.95 | 10.00% | 3,578,053 |
| Jul 30, 2026 | 222.00 | 227.88 | 216.85 | 217.22 | 217.22 | -2.85% | 1,649,386 |
| Jul 29, 2026 | 215.66 | 228.02 | 207.55 | 223.60 | 223.60 | 3.52% | 2,091,900 |
| Jul 28, 2026 | 205.30 | 220.50 | 205.30 | 215.99 | 215.99 | 3.69% | 1,793,253 |
| Jul 27, 2026 | 204.00 | 211.27 | 202.40 | 208.31 | 208.31 | 1.36% | 1,339,947 |
| Jul 24, 2026 | 210.00 | 211.68 | 204.23 | 205.51 | 205.51 | -3.58% | 1,044,841 |
| Jul 23, 2026 | 217.38 | 219.50 | 211.50 | 213.15 | 213.15 | -2.94% | 1,240,346 |
| Jul 22, 2026 | 221.16 | 224.50 | 216.68 | 219.60 | 219.60 | -1.84% | 1,298,702 |
| Jul 21, 2026 | 216.60 | 223.72 | 213.11 | 223.72 | 223.72 | 3.53% | 1,720,629 |
| Jul 20, 2026 | 219.28 | 221.50 | 209.00 | 216.10 | 216.10 | 0.32% | 1,795,104 |
| Jul 17, 2026 | 228.69 | 231.68 | 215.00 | 215.40 | 215.40 | -6.12% | 1,706,538 |
| Jul 16, 2026 | 232.27 | 237.51 | 228.23 | 229.43 | 229.43 | -2.46% | 1,127,079 |
| Jul 15, 2026 | 233.94 | 240.95 | 230.00 | 235.22 | 235.22 | 1.23% | 1,403,425 |
| Jul 14, 2026 | 237.50 | 239.00 | 222.50 | 232.36 | 232.36 | -1.54% | 1,804,378 |
| Jul 13, 2026 | 243.06 | 244.44 | 232.28 | 236.00 | 236.00 | -2.59% | 1,747,820 |
| Jul 10, 2026 | 238.02 | 252.32 | 237.78 | 242.27 | 242.27 | 1.22% | 2,302,627 |
| Jul 9, 2026 | 232.20 | 239.95 | 228.03 | 239.35 | 239.35 | 1.15% | 1,805,530 |
| Jul 8, 2026 | 217.19 | 239.82 | 217.19 | 236.62 | 236.62 | 8.96% | 2,689,244 |
| Jul 7, 2026 | 220.12 | 223.50 | 216.00 | 217.17 | 217.17 | -2.12% | 1,166,914 |
| Jul 6, 2026 | 223.09 | 229.98 | 220.30 | 221.88 | 221.88 | 0.17% | 1,844,578 |
| Jul 3, 2026 | 235.00 | 237.99 | 219.09 | 221.51 | 221.51 | -6.28% | 2,634,097 |
| Jul 2, 2026 | 249.00 | 249.00 | 235.26 | 236.35 | 236.35 | -3.95% | 2,021,742 |
| Jul 1, 2026 | 245.77 | 251.12 | 242.53 | 246.06 | 246.06 | 0.72% | 1,850,788 |
| Jun 30, 2026 | 233.00 | 246.00 | 230.81 | 244.29 | 244.29 | 4.92% | 2,134,917 |
| Jun 29, 2026 | 233.00 | 241.95 | 230.10 | 232.83 | 232.83 | 0.90% | 2,440,631 |
| Jun 26, 2026 | 241.09 | 243.98 | 226.17 | 230.75 | 230.75 | -5.67% | 2,104,631 |
| Jun 25, 2026 | 250.00 | 253.60 | 240.59 | 244.62 | 244.62 | -2.85% | 2,122,134 |
| Jun 24, 2026 | 257.17 | 258.90 | 246.00 | 251.80 | 251.80 | -2.78% | 2,255,902 |
| Jun 23, 2026 | 267.50 | 267.50 | 256.00 | 259.00 | 259.00 | -3.41% | 1,976,043 |
| Jun 22, 2026 | 273.33 | 280.02 | 258.67 | 268.14 | 268.14 | -1.16% | 2,356,438 |
| 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 |