Skip to main content
Zhangjiagang Guangda Special Material Co., Ltd. (SHA:688186)
China flag China · Delayed Price · Currency is CNY
28.69
+0.44 (1.56%)
At close: Mar 9, 2026

SHA:688186 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.0029.1326.5028.6928.691.56%26,466,880
Mar 6, 202629.3930.9528.1828.2528.25-3.09%43,796,440
Mar 5, 202628.0029.9227.4029.1529.158.44%42,699,670
Mar 4, 202625.3728.0925.0626.8826.885.21%28,391,610
Mar 3, 202628.7028.7225.5225.5525.55-10.35%31,431,780
Mar 2, 202624.5128.6924.5128.5028.5014.23%43,416,530
Feb 27, 202623.9825.3623.6624.9524.954.52%18,551,840
Feb 26, 202623.1023.9222.8723.8723.873.78%9,189,068
Feb 25, 202622.6323.1522.5823.0023.001.86%6,588,854
Feb 24, 202622.1222.6422.1222.5822.582.45%4,927,690
Feb 13, 202622.4622.5021.9522.0422.04-1.87%4,857,903
Feb 12, 202622.4222.6322.2722.4622.460.18%3,853,243
Feb 11, 202622.5322.7522.3922.4222.42-0.40%3,601,447
Feb 10, 202622.3822.6922.2222.5122.510.85%4,987,607
Feb 9, 202622.1822.3922.0422.3222.321.78%4,949,732
Feb 6, 202621.9022.1921.8121.9321.93-0.36%4,222,646
Feb 5, 202622.3622.3621.8822.0122.01-1.83%5,191,529
Feb 4, 202622.2222.6222.1422.4222.420.22%6,335,723
Feb 3, 202622.2022.3922.0222.3722.371.91%6,088,220
Feb 2, 202622.5422.6821.9321.9521.95-2.92%7,756,625
Jan 30, 202623.0123.0121.9722.6122.61-6.99%20,584,400
Jan 29, 202624.7925.0324.2724.3124.31-2.33%8,757,722
Jan 28, 202625.4025.4024.7124.8924.89-1.97%6,957,096
Jan 27, 202625.3025.5124.3525.3925.39-0.51%10,733,520
Jan 26, 202625.7226.1625.2225.5225.52-0.85%13,368,130
Jan 23, 202625.3325.9825.1025.7425.741.94%12,059,930
Jan 22, 202624.9325.3624.9325.2525.251.32%8,551,575
Jan 21, 202624.6025.0624.4324.9224.920.61%6,596,090
Jan 20, 202625.2525.2824.5024.7724.77-1.75%8,351,778
Jan 19, 202624.5625.2524.5225.2125.212.44%10,715,540
Jan 16, 202624.6124.9224.4624.6124.61-0.08%7,903,572
Jan 15, 202624.1424.7624.1124.6324.630.98%8,558,760
Jan 14, 202624.2024.9424.0824.3924.39-0.04%13,072,470
Jan 13, 202625.4525.5424.3024.4024.40-4.91%16,945,060
Jan 12, 202625.2925.8724.8025.6625.661.42%21,285,190
Jan 9, 202625.0025.7724.6625.3025.301.98%19,528,690
Jan 8, 202624.0024.9823.8224.8124.813.20%18,584,410
Jan 7, 202623.5924.1623.3424.0424.042.34%14,950,707
Jan 6, 202623.2123.5023.0923.4923.491.56%10,333,616
Jan 5, 202622.7523.3122.7523.1323.131.98%10,073,890
Dec 31, 202523.1223.1222.5822.6822.68-1.52%7,238,143
Dec 30, 202522.8823.3022.5623.0323.030.92%7,109,734
Dec 29, 202523.1123.1822.6822.8222.82-1.43%7,255,628
Dec 26, 202523.3523.4822.9023.1523.15-0.52%9,373,010
Dec 25, 202523.0223.3623.0023.2723.270.34%6,898,310
Dec 24, 202523.0523.4222.7523.1923.191.53%8,246,189
Dec 23, 202523.0323.1622.7522.8422.84-1.38%5,950,373
Dec 22, 202522.7523.4322.6323.1623.162.03%8,289,028
Dec 19, 202522.6023.2022.5122.7022.701.98%7,369,255
Dec 18, 202522.5522.6122.2222.2622.26-1.50%5,297,774
Dec 17, 202522.4122.6722.0322.6022.600.40%6,718,097
Dec 16, 202523.2023.2222.4122.5122.51-4.78%9,380,327
Dec 15, 202523.0024.0523.0023.6423.641.24%15,561,500
Dec 12, 202521.7423.9021.7223.3523.358.10%21,002,479
Dec 11, 202521.7821.8821.5321.6021.600.09%4,018,549
Dec 10, 202521.7021.7121.3821.5821.58-0.51%3,354,977
Dec 9, 202522.0922.2121.6821.6921.69-2.21%4,284,421
Dec 8, 202522.1022.5422.0822.1822.181.46%6,208,899
Dec 5, 202521.3621.8621.3121.8621.861.82%4,231,680
Dec 4, 202521.4721.6721.3421.4721.47-0.05%2,343,260
Dec 3, 202521.8021.8721.4321.4821.48-1.33%3,114,507
Dec 2, 202522.0022.0021.7621.7721.77-1.09%2,361,036
Dec 1, 202521.8522.0621.7622.0122.010.78%3,543,442
Nov 28, 202521.6121.8421.4821.8421.841.06%2,422,322
Nov 27, 202521.5721.9321.5421.6121.610.19%3,178,380
Nov 26, 202521.9422.1021.5221.5721.57-1.64%4,048,214
Nov 25, 202521.6322.2221.5921.9321.931.29%5,286,045
Nov 24, 202521.2821.7621.1521.6521.653.49%6,554,979
Nov 21, 202521.9621.9620.8620.9220.92-5.25%7,711,217
Nov 20, 202522.5022.6621.9822.0822.08-1.52%4,195,274
Nov 19, 202522.9423.1022.3622.4222.42-2.35%5,528,057
Nov 18, 202523.4923.5222.8922.9622.96-2.63%6,281,669
Nov 17, 202523.8523.8723.4623.5823.58-0.76%4,817,502
Nov 14, 202523.9424.1223.7423.7623.76-1.53%4,411,402
Nov 13, 202523.7224.4223.7224.1324.131.05%5,650,838
Nov 12, 202524.4924.5023.6323.8823.88-1.65%7,576,668
Nov 11, 202524.5024.7024.2024.2824.28-0.82%5,640,740
Nov 10, 202524.4424.9524.3624.4824.480.16%6,065,553
Nov 7, 202524.9524.9524.4124.4424.44-2.00%6,594,130
Nov 6, 202524.6025.2524.5324.9424.941.55%8,158,206
Nov 5, 202524.2424.6324.0124.5624.560.24%6,515,708
Nov 4, 202525.0325.3224.2824.5024.50-1.96%8,768,800
Nov 3, 202525.7025.8224.7324.9924.99-2.84%10,816,070
Oct 31, 202525.9526.1825.7025.7225.72-0.69%9,381,056
Oct 30, 202526.0026.4225.5225.9025.90-0.58%12,449,040
Oct 29, 202525.8026.2625.5426.0526.051.01%11,824,670
Oct 28, 202525.7026.6625.3325.7925.791.26%19,521,720
Oct 27, 202525.5626.2025.3825.4725.470.32%14,001,380
Oct 24, 202525.7025.8725.2725.3925.39-1.32%12,304,030
Oct 23, 202526.1526.1525.0825.7325.73-1.72%10,804,250
Oct 22, 202525.5026.7625.2826.1826.181.71%14,253,410
Oct 21, 202525.4026.0625.0025.7425.742.18%14,123,330
Oct 20, 202525.7526.4624.9725.1925.193.28%20,221,580
Oct 17, 202524.4025.0123.8824.3924.39-0.12%20,781,880
Oct 16, 202524.9325.2424.2124.4224.42-4.01%20,388,400
Oct 15, 202525.6026.0723.4225.4425.44-9.95%48,104,600
Oct 14, 202530.5230.7927.9728.2528.25-5.58%32,207,080
Oct 13, 202528.5030.3828.5029.9229.92-0.99%29,601,670
Oct 10, 202529.5732.3429.0030.2230.222.48%45,126,060
Oct 9, 202528.0629.4927.8529.4929.498.18%28,058,000