Wuhan Dameng Database Company Limited (SHA:688692)
China · Delayed Price · Currency is CNY 257.26
-3.74 (-1.43%)
At close: Apr 28, 2026
SHA:688692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 260.21 | 263.89 | 256.50 | 257.26 | 257.26 | -1.43% | 1,851,560 |
| Apr 27, 2026 | 264.05 | 273.97 | 259.00 | 261.00 | 261.00 | 5.33% | 3,185,774 |
| Apr 24, 2026 | 253.39 | 255.00 | 246.50 | 247.80 | 247.80 | -3.03% | 1,534,034 |
| Apr 23, 2026 | 258.00 | 258.72 | 250.00 | 255.55 | 255.55 | -0.03% | 1,356,432 |
| Apr 22, 2026 | 254.30 | 261.00 | 252.20 | 255.63 | 255.63 | 0.64% | 1,850,214 |
| Apr 21, 2026 | 254.00 | 254.50 | 248.01 | 254.00 | 254.00 | -0.80% | 1,223,039 |
| Apr 20, 2026 | 249.00 | 258.79 | 245.28 | 256.05 | 256.05 | 4.87% | 2,183,979 |
| Apr 17, 2026 | 250.73 | 250.73 | 243.30 | 244.17 | 244.17 | -1.45% | 1,050,638 |
| Apr 16, 2026 | 235.84 | 250.55 | 234.80 | 247.75 | 247.75 | 5.61% | 2,161,495 |
| Apr 15, 2026 | 238.88 | 239.60 | 233.00 | 234.60 | 234.60 | -0.59% | 1,423,282 |
| Apr 14, 2026 | 236.00 | 239.73 | 233.00 | 235.99 | 235.99 | 3.05% | 1,215,692 |
| Apr 13, 2026 | 228.10 | 233.30 | 227.27 | 229.00 | 229.00 | -1.37% | 1,009,929 |
| Apr 10, 2026 | 237.00 | 238.00 | 231.60 | 232.18 | 232.18 | -1.10% | 1,142,773 |
| Apr 9, 2026 | 230.27 | 240.00 | 230.27 | 234.77 | 234.77 | -0.61% | 1,655,224 |
| Apr 8, 2026 | 219.00 | 236.83 | 219.00 | 236.20 | 236.20 | 10.29% | 2,375,009 |
| Apr 7, 2026 | 209.98 | 215.78 | 208.34 | 214.16 | 214.16 | 2.79% | 792,643 |
| Apr 3, 2026 | 209.00 | 212.55 | 206.54 | 208.34 | 208.34 | -0.87% | 520,586 |
| Apr 2, 2026 | 215.00 | 215.22 | 208.01 | 210.16 | 210.16 | -3.08% | 822,761 |
| Apr 1, 2026 | 213.56 | 217.88 | 211.80 | 216.83 | 216.83 | 3.46% | 1,186,257 |
| Mar 31, 2026 | 206.90 | 216.60 | 206.77 | 209.58 | 209.58 | 1.51% | 1,208,279 |
| Mar 30, 2026 | 205.10 | 209.00 | 204.42 | 206.46 | 206.46 | -1.45% | 1,006,487 |
| Mar 27, 2026 | 205.80 | 209.80 | 205.70 | 209.50 | 209.50 | 0.11% | 1,061,192 |
| Mar 26, 2026 | 214.44 | 216.66 | 208.00 | 209.27 | 209.27 | -2.17% | 928,973 |
| Mar 25, 2026 | 216.16 | 218.50 | 213.30 | 213.92 | 213.92 | -0.28% | 1,177,854 |
| Mar 24, 2026 | 216.05 | 217.27 | 210.10 | 214.53 | 214.53 | 1.18% | 985,233 |
| Mar 23, 2026 | 220.10 | 222.00 | 209.68 | 212.03 | 212.03 | -5.68% | 1,115,353 |
| Mar 20, 2026 | 236.93 | 236.97 | 224.80 | 224.80 | 224.80 | -4.54% | 1,400,688 |
| Mar 19, 2026 | 235.30 | 237.44 | 232.22 | 235.50 | 235.50 | -1.55% | 1,007,557 |
| Mar 18, 2026 | 233.00 | 240.80 | 233.00 | 239.21 | 239.21 | 2.75% | 1,288,740 |
| Mar 17, 2026 | 238.00 | 239.79 | 232.50 | 232.80 | 232.80 | -2.56% | 790,563 |
| Mar 16, 2026 | 240.01 | 240.01 | 230.22 | 238.92 | 238.92 | -1.04% | 1,367,457 |
| Mar 13, 2026 | 249.01 | 252.92 | 240.56 | 241.42 | 241.42 | -4.83% | 1,074,777 |
| Mar 12, 2026 | 257.07 | 258.88 | 249.10 | 253.68 | 253.68 | -0.66% | 1,059,391 |
| Mar 11, 2026 | 253.00 | 263.80 | 250.50 | 255.36 | 255.36 | 0.22% | 2,553,059 |
| Mar 10, 2026 | 235.00 | 255.59 | 234.80 | 254.80 | 254.80 | 10.31% | 2,845,567 |
| Mar 9, 2026 | 230.00 | 232.11 | 223.57 | 230.98 | 230.98 | -1.27% | 1,149,212 |
| Mar 6, 2026 | 232.99 | 235.98 | 232.00 | 233.94 | 233.94 | - | 977,735 |
| Mar 5, 2026 | 237.86 | 238.38 | 233.18 | 233.94 | 233.94 | 0.11% | 1,103,764 |
| Mar 4, 2026 | 238.00 | 240.36 | 232.88 | 233.68 | 233.68 | -1.94% | 896,373 |
| Mar 3, 2026 | 250.25 | 251.98 | 237.30 | 238.30 | 238.30 | -4.69% | 1,429,189 |
| Mar 2, 2026 | 251.56 | 255.80 | 249.09 | 250.03 | 250.03 | -2.58% | 1,407,883 |
| Feb 27, 2026 | 256.00 | 261.18 | 252.90 | 256.66 | 256.66 | 2.03% | 1,645,204 |
| Feb 26, 2026 | 254.25 | 256.63 | 250.78 | 251.56 | 251.56 | -1.07% | 855,936 |
| Feb 25, 2026 | 249.98 | 256.50 | 249.50 | 254.28 | 254.28 | 1.76% | 1,165,041 |
| Feb 24, 2026 | 266.00 | 266.98 | 249.00 | 249.88 | 249.88 | -5.46% | 1,926,971 |
| Feb 13, 2026 | 265.00 | 272.77 | 264.00 | 264.31 | 264.31 | -1.26% | 1,086,456 |
| Feb 12, 2026 | 261.50 | 270.66 | 258.18 | 267.67 | 267.67 | 2.99% | 1,723,712 |
| Feb 11, 2026 | 266.66 | 267.90 | 259.27 | 259.90 | 259.90 | -2.77% | 1,393,966 |
| Feb 10, 2026 | 270.21 | 270.80 | 265.00 | 267.30 | 267.30 | -1.72% | 1,266,276 |
| Feb 9, 2026 | 261.70 | 274.60 | 259.00 | 271.98 | 271.98 | 5.17% | 1,791,877 |