Skip to main content
Donglai Coating Technology(Shanghai)Co.,Ltd (SHA:688129)
China flag China · Delayed Price · Currency is CNY
24.66
-0.49 (-1.95%)
Mar 11, 2026, 2:14 PM CST

SHA:688129 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202625.2825.3224.4824.68--1.87%1,216,389
Mar 10, 202624.3525.3824.3525.1525.153.41%2,178,329
Mar 9, 202624.6024.6023.9924.3224.32-1.70%1,948,073
Mar 6, 202623.1325.1022.9124.7424.746.32%4,298,316
Mar 5, 202622.2323.3922.2323.2723.276.65%3,046,291
Mar 4, 202622.7622.7721.6021.8221.82-4.76%2,792,951
Mar 3, 202623.4723.7722.9122.9122.91-3.13%2,253,152
Mar 2, 202623.9124.3523.3223.6523.65-0.59%2,054,267
Feb 27, 202623.6024.2523.4623.7923.790.42%1,650,244
Feb 26, 202624.3324.4523.4423.6923.69-2.15%1,661,920
Feb 25, 202624.2524.5323.8124.2124.210.08%1,648,998
Feb 24, 202623.8724.6923.3524.1924.193.82%2,455,338
Feb 13, 202622.9323.9322.9323.3023.300.39%1,675,345
Feb 12, 202623.6923.6923.0823.2123.21-1.98%1,713,568
Feb 11, 202624.4124.4223.6723.6823.68-3.15%1,749,571
Feb 10, 202623.4124.6923.1824.4524.453.38%4,242,486
Feb 9, 202623.9324.5023.3423.6523.650.17%3,112,019
Feb 6, 202623.9024.4323.3123.6123.61-1.21%2,769,023
Feb 5, 202623.7524.4723.4923.9023.900.89%3,250,883
Feb 4, 202624.7924.8823.4623.6923.69-5.66%5,840,184
Feb 3, 202623.2625.4823.0325.1125.118.00%7,225,641
Feb 2, 202622.4124.5022.0023.2523.252.20%6,270,656
Jan 30, 202621.8023.4121.6922.7522.752.39%3,114,727
Jan 29, 202621.9922.5321.5222.2222.222.49%1,908,603
Jan 28, 202621.7422.1721.6721.6821.68-1.23%999,979
Jan 27, 202621.9622.0721.0821.9521.950.83%1,215,305
Jan 26, 202622.3622.4321.6121.7721.77-1.89%1,205,877
Jan 23, 202622.0522.3821.9622.1922.19-0.85%1,092,519
Jan 22, 202621.9722.4421.8922.3822.381.82%1,374,138
Jan 21, 202621.9122.0721.6521.9821.980.78%925,415
Jan 20, 202622.0622.0821.6421.8121.81-1.13%820,995
Jan 19, 202621.4022.0921.1622.0622.062.56%1,118,798
Jan 16, 202621.4321.5921.2421.5121.510.37%899,396
Jan 15, 202621.2721.4421.0021.4321.430.80%839,106
Jan 14, 202621.1421.6320.9021.2621.260.76%1,337,791
Jan 13, 202621.1421.4920.7221.1021.101.49%1,784,093
Jan 12, 202620.6220.8820.5020.7920.790.82%1,094,110
Jan 9, 202620.5520.6720.3620.6220.620.34%964,287
Jan 8, 202620.5320.7520.3720.5520.550.10%1,144,478
Jan 7, 202620.8220.9220.3620.5320.53-0.92%1,390,889
Jan 6, 202620.9821.0720.7020.7220.72-0.86%946,148
Jan 5, 202620.2120.9120.2120.9020.903.31%1,988,030
Dec 31, 202519.9020.3319.8520.2320.230.85%581,699
Dec 30, 202520.0920.3319.8020.0620.060.05%877,942
Dec 29, 202520.0720.0919.8020.0520.050.50%887,163
Dec 26, 202520.1220.3419.9119.9519.95-0.80%712,513
Dec 25, 202519.9520.1719.8020.1120.110.85%508,313
Dec 24, 202519.6520.0719.6519.9419.941.01%454,966
Dec 23, 202519.9819.9819.7119.7419.74-0.70%444,322
Dec 22, 202519.7620.0319.7619.8819.880.51%756,052
Dec 19, 202519.4419.7819.2519.7819.781.59%456,876
Dec 18, 202519.1419.6418.9519.4719.471.72%741,982
Dec 17, 202518.9819.2618.7019.1419.140.84%609,193
Dec 16, 202519.6519.6518.9218.9818.98-3.11%838,380
Dec 15, 202519.5619.7519.2119.5919.590.15%535,336
Dec 12, 202519.5219.8419.4219.5619.560.20%615,697
Dec 11, 202520.0320.1319.5119.5219.52-2.55%918,617
Dec 10, 202520.2420.4319.9920.0320.03-1.04%796,989
Dec 9, 202520.3220.4820.1120.2420.24-0.49%720,994
Dec 8, 202520.2820.4420.0720.3420.341.45%718,297
Dec 5, 202519.9020.1319.7520.0520.050.50%891,261
Dec 4, 202520.1320.3419.8319.9519.95-0.89%699,527
Dec 3, 202520.2120.2819.9520.1320.130.10%649,817
Dec 2, 202520.6020.6020.0020.1120.11-1.90%965,184
Dec 1, 202520.3120.9020.3120.5020.50-1.30%808,232
Nov 28, 202520.5020.7720.0220.7720.771.71%662,555
Nov 27, 202520.0320.5919.9320.4220.422.41%939,472
Nov 26, 202520.3120.4619.8919.9419.94-1.38%956,631
Nov 25, 202520.0220.6120.0220.2220.221.10%853,306
Nov 24, 202520.1520.1919.8020.0020.000.91%864,580
Nov 21, 202520.6020.8719.7219.8219.82-4.30%1,753,790
Nov 20, 202521.7021.8420.6120.7120.71-4.56%2,378,080
Nov 19, 202522.0522.3121.4321.7021.70-1.59%839,259
Nov 18, 202522.3022.3921.9122.0522.05-1.12%1,035,433
Nov 17, 202522.3322.4622.0822.3022.300.36%943,984
Nov 14, 202522.0322.5921.9922.2222.220.27%1,345,402
Nov 13, 202521.8622.3421.5422.1622.161.37%1,206,188
Nov 12, 202521.8922.0021.5221.8621.86-924,639
Nov 11, 202522.2022.3021.8321.8621.86-0.46%996,599
Nov 10, 202522.0622.1721.6721.9621.96-0.45%1,626,192
Nov 7, 202521.4922.1821.3422.0622.062.60%2,066,212
Nov 6, 202521.6321.6321.2521.5021.50-0.60%1,113,332
Nov 5, 202521.1821.6821.0721.6321.632.12%1,159,587
Nov 4, 202521.7421.7421.1021.1821.18-2.58%1,047,881
Nov 3, 202521.6521.9221.3021.7421.741.40%1,679,186
Oct 31, 202521.2921.6521.0121.4421.441.76%1,335,467
Oct 30, 202521.3821.5221.0721.0721.07-1.45%1,098,780
Oct 29, 202521.5221.5221.1021.3821.380.42%1,155,915
Oct 28, 202522.5822.6921.1021.2921.29-6.58%3,377,475
Oct 27, 202522.6422.9522.4422.7922.791.56%1,063,693
Oct 24, 202522.5122.7922.3022.4422.44-0.13%595,017
Oct 23, 202522.0122.5021.8022.4722.470.63%762,337
Oct 22, 202522.3922.5821.9422.3322.33-0.04%806,196
Oct 21, 202521.7622.3821.7622.3422.342.67%930,104
Oct 20, 202521.9022.0621.5121.7621.760.74%1,175,110
Oct 17, 202521.9122.0121.4121.6021.60-1.41%1,488,119
Oct 16, 202522.6822.7021.9121.9121.91-2.92%1,338,960
Oct 15, 202522.7722.9822.3222.5722.57-0.88%1,037,593
Oct 14, 202523.6823.8622.7722.7722.77-2.90%1,204,036
Oct 13, 202522.0023.7521.7423.4523.454.22%1,920,534