Skip to main content
Donglai Coating Technology(Shanghai)Co.,Ltd (SHA:688129)
China flag China · Delayed Price · Currency is CNY
29.44
-0.98 (-3.22%)
Apr 30, 2026, 3:00 PM CST

SHA:688129 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202630.1230.6529.3029.4429.44-3.22%2,096,768
Apr 29, 202629.1131.3629.1130.4230.424.97%3,000,483
Apr 28, 202629.7129.9728.4628.9828.98-1.63%1,887,183
Apr 27, 202626.7429.8826.7429.4629.4610.17%4,222,821
Apr 24, 202626.1027.0825.7826.7426.741.33%1,670,875
Apr 23, 202626.2626.4825.6226.3926.390.57%1,570,291
Apr 22, 202626.8227.5726.1426.2426.24-3.14%2,152,571
Apr 21, 202625.9028.1025.5827.0927.093.83%3,898,278
Apr 20, 202624.3026.9923.7926.0926.097.37%3,474,786
Apr 17, 202623.7025.1023.2724.3024.301.72%2,057,227
Apr 16, 202623.0623.9623.0623.8923.892.97%915,943
Apr 15, 202623.0623.5022.9123.2023.201.09%1,073,213
Apr 14, 202623.6923.7822.8122.9522.95-1.88%1,134,113
Apr 13, 202623.7023.8623.0023.3923.39-1.31%937,402
Apr 10, 202623.3223.9023.2223.7023.702.11%916,768
Apr 9, 202623.4423.7023.0223.2123.21-1.49%578,723
Apr 8, 202623.0123.7823.0123.5623.563.79%1,184,235
Apr 7, 202623.0623.0622.2722.7022.700.62%799,871
Apr 3, 202622.7822.9222.3022.5622.56-1.23%738,763
Apr 2, 202623.3023.7022.6122.8422.84-1.97%1,030,628
Apr 1, 202623.1523.6023.0523.3023.302.28%701,572
Mar 31, 202623.4023.7622.7022.7822.78-2.06%675,357
Mar 30, 202623.1023.6422.7723.2623.26-0.34%810,044
Mar 27, 202622.8023.6822.8023.3423.341.26%632,861
Mar 26, 202624.0424.0422.8423.0523.05-2.33%619,461
Mar 25, 202622.8424.2822.7923.6023.603.28%1,576,017
Mar 24, 202622.1422.9221.9722.8522.853.86%1,023,757
Mar 23, 202622.4123.1521.7622.0022.00-4.06%2,071,235
Mar 20, 202623.5123.8222.8222.9322.93-2.01%1,113,302
Mar 19, 202624.6424.6423.2123.4023.40-4.57%959,866
Mar 18, 202624.2624.8524.2224.5224.521.07%864,594
Mar 17, 202624.8724.8724.1124.2624.26-2.49%1,643,108
Mar 16, 202625.0925.0924.2624.8824.880.44%1,536,205
Mar 13, 202625.0825.4324.5724.7724.77-2.02%1,634,896
Mar 12, 202624.5925.9124.2325.2825.282.10%3,107,582
Mar 11, 202625.2825.3224.4824.7624.76-1.55%1,883,607
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