Skip to main content
Zhangjiagang Guangda Special Material Co., Ltd. (SHA:688186)
China flag China · Delayed Price · Currency is CNY
20.44
+0.34 (1.69%)
At close: Apr 29, 2026

SHA:688186 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.0920.5419.8920.4420.441.69%5,417,456
Apr 28, 202620.5520.8919.9720.1020.10-3.13%8,627,520
Apr 27, 202620.7221.0020.3520.7520.75-0.10%6,855,319
Apr 24, 202621.2521.4920.5820.7720.77-2.44%9,287,167
Apr 23, 202621.7622.2221.0421.2921.29-1.48%13,153,473
Apr 22, 202620.1122.0020.1121.6121.61-10.00%28,267,368
Apr 21, 202624.4324.5423.8124.0124.01-2.20%9,789,119
Apr 20, 202624.4025.0024.2724.5524.550.20%10,492,226
Apr 17, 202624.0424.6423.9524.5024.501.91%10,626,863
Apr 16, 202623.8224.3023.6424.0424.040.88%8,535,417
Apr 15, 202623.6024.3023.5923.8323.831.71%11,199,864
Apr 14, 202623.4323.6123.1123.4323.430.77%7,364,064
Apr 13, 202623.3423.6223.1323.2523.25-1.57%7,012,124
Apr 10, 202623.6124.4023.5923.6223.620.60%8,527,837
Apr 9, 202623.6723.9623.4623.4823.48-2.04%6,221,428
Apr 8, 202623.3324.0923.1023.9723.974.76%9,740,444
Apr 7, 202622.6623.2822.4422.8822.881.64%6,566,218
Apr 3, 202622.8822.9922.4022.5122.51-1.14%4,485,865
Apr 2, 202623.1823.6522.6622.7722.77-1.47%6,588,723
Apr 1, 202622.9823.2822.7723.1123.113.12%6,444,450
Mar 31, 202622.7423.2522.3822.4122.41-2.31%6,437,088
Mar 30, 202622.6323.0822.4722.9422.94-0.22%5,255,795
Mar 27, 202622.5023.3022.4922.9922.990.66%6,830,706
Mar 26, 202623.7423.7422.7422.8422.84-4.48%9,231,588
Mar 25, 202623.6924.0823.4123.9123.911.49%10,994,940
Mar 24, 202623.3823.8822.7123.5623.563.61%11,055,180
Mar 23, 202623.8524.1822.6122.7422.74-7.30%13,922,401
Mar 20, 202624.8825.8824.5024.5324.53-1.64%11,047,740
Mar 19, 202625.1925.8024.8024.9424.94-3.74%10,586,200
Mar 18, 202625.9326.6025.4625.9125.91-0.58%11,100,910
Mar 17, 202626.5927.4625.9826.0626.06-0.84%14,725,420
Mar 16, 202627.0027.5925.8126.2826.28-1.76%14,634,720
Mar 13, 202627.1927.3026.3126.7526.75-1.07%16,604,370
Mar 12, 202627.7827.9526.4527.0427.04-2.66%17,780,790
Mar 11, 202628.6028.8827.6127.7827.78-3.88%19,294,110
Mar 10, 202629.2029.4828.1428.9028.900.73%18,940,160
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