Shanghai Suochen Information Technology Co.,Ltd. (SHA:688507)
China
· Delayed Price · Currency is CNY 90.86
+1.09 (1.21%)
At close: Apr 29, 2026
SHA:688507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.88 | 92.88 | 88.09 | 89.77 | 89.77 | -2.70% | 1,792,767 |
| Apr 27, 2026 | 92.20 | 93.58 | 90.71 | 92.26 | 92.26 | 0.01% | 1,271,676 |
| Apr 24, 2026 | 93.50 | 94.76 | 91.76 | 92.25 | 92.25 | -2.38% | 1,227,642 |
| Apr 23, 2026 | 97.20 | 98.44 | 93.68 | 94.50 | 94.50 | -2.68% | 1,584,975 |
| Apr 22, 2026 | 95.00 | 97.68 | 94.20 | 97.10 | 97.10 | 1.57% | 1,960,451 |
| Apr 21, 2026 | 94.90 | 97.90 | 92.66 | 95.60 | 95.60 | -0.76% | 2,472,612 |
| Apr 20, 2026 | 90.30 | 96.95 | 90.30 | 96.33 | 96.33 | 5.49% | 3,115,198 |
| Apr 17, 2026 | 92.25 | 92.80 | 90.80 | 91.32 | 91.32 | -1.64% | 1,482,828 |
| Apr 16, 2026 | 88.80 | 94.10 | 87.88 | 92.84 | 92.84 | 6.19% | 2,974,311 |
| Apr 15, 2026 | 90.00 | 90.07 | 87.26 | 87.43 | 87.43 | -1.82% | 1,226,011 |
| Apr 14, 2026 | 87.30 | 89.25 | 86.96 | 89.05 | 89.05 | 3.97% | 1,672,646 |
| Apr 13, 2026 | 84.64 | 86.39 | 84.17 | 85.65 | 85.65 | 0.34% | 781,126 |
| Apr 10, 2026 | 85.62 | 86.97 | 85.28 | 85.36 | 85.36 | 0.54% | 854,747 |
| Apr 9, 2026 | 85.98 | 86.00 | 84.00 | 84.90 | 84.90 | -2.51% | 1,084,176 |
| Apr 8, 2026 | 83.50 | 87.09 | 83.05 | 87.09 | 87.09 | 7.41% | 1,624,963 |
| Apr 7, 2026 | 82.32 | 83.30 | 80.41 | 81.08 | 81.08 | -1.31% | 925,635 |
| Apr 3, 2026 | 82.40 | 83.78 | 81.78 | 82.16 | 82.16 | - | 843,895 |
| Apr 2, 2026 | 85.55 | 85.81 | 81.33 | 82.16 | 82.16 | -3.50% | 1,429,429 |
| Apr 1, 2026 | 84.99 | 85.89 | 84.56 | 85.14 | 85.14 | 2.52% | 928,032 |
| Mar 31, 2026 | 85.00 | 86.78 | 83.02 | 83.05 | 83.05 | -2.29% | 934,239 |
| Mar 30, 2026 | 83.88 | 85.90 | 83.07 | 85.00 | 85.00 | -1.24% | 1,096,980 |
| Mar 27, 2026 | 84.48 | 86.89 | 84.00 | 86.07 | 86.07 | 0.69% | 931,418 |
| Mar 26, 2026 | 89.00 | 89.46 | 85.36 | 85.48 | 85.48 | -5.02% | 1,449,011 |
| Mar 25, 2026 | 87.12 | 92.44 | 86.70 | 90.00 | 90.00 | 3.28% | 2,004,032 |
| Mar 24, 2026 | 85.78 | 87.96 | 82.33 | 87.14 | 87.14 | 3.55% | 1,815,753 |
| Mar 23, 2026 | 87.49 | 88.83 | 83.00 | 84.15 | 84.15 | -5.45% | 2,158,720 |
| Mar 20, 2026 | 92.97 | 93.60 | 89.00 | 89.00 | 89.00 | -4.09% | 1,658,616 |
| Mar 19, 2026 | 92.08 | 94.46 | 91.33 | 92.80 | 92.80 | -2.18% | 1,593,082 |
| Mar 18, 2026 | 90.84 | 97.79 | 90.14 | 94.87 | 94.87 | 6.60% | 2,667,815 |
| Mar 17, 2026 | 93.00 | 93.17 | 89.00 | 89.00 | 89.00 | -3.29% | 1,472,162 |
| Mar 16, 2026 | 92.04 | 92.50 | 87.21 | 92.03 | 92.03 | -0.98% | 1,921,335 |
| Mar 13, 2026 | 94.42 | 95.30 | 92.50 | 92.94 | 92.94 | -2.58% | 1,304,412 |
| Mar 12, 2026 | 98.00 | 98.47 | 94.88 | 95.40 | 95.40 | -3.30% | 1,419,309 |
| Mar 11, 2026 | 99.50 | 100.84 | 97.90 | 98.66 | 98.66 | -1.15% | 1,947,607 |
| Mar 10, 2026 | 98.00 | 100.48 | 97.50 | 99.81 | 99.81 | 2.06% | 1,840,810 |
| Mar 9, 2026 | 92.88 | 99.00 | 91.00 | 97.80 | 97.80 | 3.12% | 2,692,778 |
| Mar 6, 2026 | 93.04 | 95.68 | 93.04 | 94.84 | 94.84 | 1.09% | 994,717 |
| Mar 5, 2026 | 94.00 | 95.50 | 93.01 | 93.82 | 93.82 | 2.10% | 1,190,713 |
| Mar 4, 2026 | 91.61 | 94.24 | 91.61 | 91.89 | 91.89 | -1.29% | 1,532,776 |
| Mar 3, 2026 | 100.02 | 101.68 | 93.08 | 93.09 | 93.09 | -7.93% | 3,007,549 |
| Mar 2, 2026 | 104.90 | 106.80 | 100.51 | 101.11 | 101.11 | -1.83% | 2,789,558 |
| Feb 27, 2026 | 99.80 | 104.49 | 98.00 | 103.00 | 103.00 | 3.00% | 3,016,138 |
| Feb 26, 2026 | 98.40 | 101.13 | 96.66 | 100.00 | 100.00 | 1.52% | 2,049,133 |
| Feb 25, 2026 | 95.68 | 99.90 | 95.68 | 98.50 | 98.50 | 2.95% | 2,086,979 |
| Feb 24, 2026 | 98.50 | 99.87 | 93.77 | 95.68 | 95.68 | -2.67% | 1,999,845 |
| Feb 13, 2026 | 100.72 | 101.50 | 98.30 | 98.30 | 98.30 | -2.87% | 1,778,317 |
| Feb 12, 2026 | 99.51 | 101.85 | 99.15 | 101.20 | 101.20 | 1.69% | 1,477,243 |
| Feb 11, 2026 | 100.01 | 101.50 | 99.36 | 99.52 | 99.52 | -0.79% | 1,027,381 |
| Feb 10, 2026 | 100.92 | 102.73 | 100.23 | 100.31 | 100.31 | -1.83% | 1,690,158 |
| Feb 9, 2026 | 98.98 | 104.58 | 97.74 | 102.18 | 102.18 | 5.42% | 2,576,831 |
| Feb 6, 2026 | 97.89 | 98.83 | 96.00 | 96.93 | 96.93 | -2.14% | 1,479,702 |
| Feb 5, 2026 | 100.01 | 101.11 | 98.73 | 99.05 | 99.05 | -2.37% | 1,498,487 |
| Feb 4, 2026 | 104.50 | 104.50 | 100.44 | 101.45 | 101.45 | -1.82% | 1,645,091 |
| Feb 3, 2026 | 103.02 | 104.87 | 101.28 | 103.33 | 103.33 | 1.30% | 1,686,191 |
| Feb 2, 2026 | 106.26 | 107.49 | 102.00 | 102.00 | 102.00 | -4.00% | 1,591,507 |
| Jan 30, 2026 | 107.51 | 107.97 | 104.10 | 106.25 | 106.25 | -1.62% | 1,743,989 |
| Jan 29, 2026 | 109.72 | 114.88 | 107.55 | 108.00 | 108.00 | -1.46% | 2,678,332 |
| Jan 28, 2026 | 114.91 | 115.12 | 109.18 | 109.60 | 109.60 | -4.50% | 2,092,700 |
| Jan 27, 2026 | 111.93 | 115.09 | 109.70 | 114.76 | 114.76 | 1.53% | 2,367,871 |
| Jan 26, 2026 | 122.00 | 122.00 | 111.50 | 113.03 | 113.03 | -6.33% | 3,703,703 |
| Jan 23, 2026 | 119.25 | 122.33 | 117.68 | 120.67 | 120.67 | 2.30% | 2,096,225 |
| Jan 22, 2026 | 119.85 | 121.05 | 117.13 | 117.96 | 117.96 | -0.46% | 1,811,450 |
| Jan 21, 2026 | 115.46 | 119.65 | 115.37 | 118.50 | 118.50 | 0.41% | 2,247,791 |
| Jan 20, 2026 | 122.43 | 122.56 | 116.01 | 118.02 | 118.02 | -2.79% | 4,168,587 |
| Jan 19, 2026 | 124.27 | 127.01 | 120.60 | 121.41 | 121.41 | -1.45% | 3,389,154 |
| Jan 16, 2026 | 123.96 | 125.45 | 118.69 | 123.20 | 123.20 | 1.57% | 3,431,996 |
| Jan 15, 2026 | 119.60 | 124.68 | 119.59 | 121.30 | 121.30 | 0.25% | 3,682,003 |
| Jan 14, 2026 | 125.50 | 133.00 | 117.38 | 121.00 | 121.00 | -1.63% | 6,757,601 |
| Jan 13, 2026 | 124.00 | 127.39 | 118.85 | 123.00 | 123.00 | -0.57% | 5,942,335 |
| Jan 12, 2026 | 121.00 | 124.87 | 118.05 | 123.70 | 123.70 | 5.73% | 6,655,080 |
| Jan 9, 2026 | 117.50 | 119.50 | 112.80 | 117.00 | 117.00 | 1.37% | 4,628,423 |
| Jan 8, 2026 | 108.77 | 118.65 | 108.72 | 115.42 | 115.42 | 7.01% | 6,189,876 |
| Jan 7, 2026 | 113.99 | 114.00 | 107.28 | 107.86 | 107.86 | -2.09% | 3,636,726 |
| Jan 6, 2026 | 108.99 | 112.78 | 103.36 | 110.16 | 110.16 | 5.92% | 6,219,882 |
| Jan 5, 2026 | 100.19 | 104.54 | 98.66 | 104.00 | 104.00 | 3.70% | 3,321,399 |
| Dec 31, 2025 | 98.50 | 102.51 | 98.31 | 100.29 | 100.29 | 2.15% | 2,904,696 |
| Dec 30, 2025 | 98.13 | 99.70 | 96.77 | 98.18 | 98.18 | 0.05% | 1,847,370 |
| Dec 29, 2025 | 98.80 | 99.88 | 96.60 | 98.13 | 98.13 | 0.87% | 2,121,567 |
| Dec 26, 2025 | 94.90 | 99.92 | 94.41 | 97.28 | 97.28 | 2.41% | 2,550,083 |
| Dec 25, 2025 | 92.10 | 95.90 | 91.58 | 94.99 | 94.99 | 2.66% | 1,843,719 |
| Dec 24, 2025 | 91.30 | 93.35 | 91.20 | 92.53 | 92.53 | 0.38% | 873,160 |
| Dec 23, 2025 | 92.60 | 93.80 | 91.24 | 92.18 | 92.18 | -1.18% | 1,203,227 |
| Dec 22, 2025 | 92.79 | 94.97 | 91.64 | 93.28 | 93.28 | 2.06% | 1,472,131 |
| Dec 19, 2025 | 91.00 | 96.50 | 91.00 | 91.40 | 91.40 | -0.10% | 2,116,204 |
| Dec 18, 2025 | 87.00 | 93.37 | 86.51 | 91.49 | 91.49 | 5.16% | 2,358,466 |
| Dec 17, 2025 | 88.36 | 88.70 | 85.13 | 87.00 | 87.00 | -0.91% | 1,141,371 |
| Dec 16, 2025 | 88.44 | 89.39 | 85.61 | 87.80 | 87.80 | -1.33% | 1,241,703 |
| Dec 15, 2025 | 90.50 | 90.59 | 88.42 | 88.98 | 88.98 | -1.60% | 766,087 |
| Dec 12, 2025 | 89.30 | 91.03 | 88.50 | 90.43 | 90.43 | 1.61% | 892,811 |
| Dec 11, 2025 | 91.50 | 92.34 | 89.00 | 89.00 | 89.00 | -2.73% | 980,469 |
| Dec 10, 2025 | 92.37 | 92.57 | 89.79 | 91.50 | 91.50 | -0.94% | 1,041,377 |
| Dec 9, 2025 | 93.92 | 94.59 | 92.11 | 92.37 | 92.37 | -1.94% | 732,088 |
| Dec 8, 2025 | 94.43 | 95.20 | 93.40 | 94.20 | 94.20 | 0.10% | 1,128,400 |
| Dec 5, 2025 | 90.00 | 94.29 | 89.60 | 94.11 | 94.11 | 4.38% | 1,509,105 |
| Dec 4, 2025 | 90.16 | 91.52 | 89.00 | 90.16 | 90.16 | 0.50% | 783,104 |
| Dec 3, 2025 | 92.00 | 92.65 | 89.21 | 89.71 | 89.71 | -2.68% | 981,814 |
| Dec 2, 2025 | 95.50 | 95.85 | 91.98 | 92.18 | 92.18 | -1.37% | 1,000,052 |
| Dec 1, 2025 | 93.00 | 94.14 | 92.40 | 93.46 | 93.46 | - | 1,100,224 |
| Nov 28, 2025 | 92.10 | 94.63 | 92.01 | 93.46 | 93.46 | 1.02% | 987,491 |
| Nov 27, 2025 | 92.06 | 94.44 | 91.50 | 92.52 | 92.52 | 0.34% | 1,171,377 |