Shanghai Skychem Technology Co., Ltd. (SHA:688603)
China
· Delayed Price · Currency is CNY 85.22
-1.63 (-1.88%)
Mar 9, 2026, 4:00 PM EDT
SHA:688603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.00 | 89.88 | 84.30 | 86.85 | 86.85 | -3.63% | 4,253,113 |
| Mar 5, 2026 | 87.90 | 95.30 | 87.00 | 90.12 | 90.12 | 5.03% | 6,580,116 |
| Mar 4, 2026 | 81.33 | 88.00 | 79.58 | 85.80 | 85.80 | 5.28% | 4,968,915 |
| Mar 3, 2026 | 84.04 | 88.99 | 81.00 | 81.50 | 81.50 | -4.88% | 4,829,793 |
| Mar 2, 2026 | 84.00 | 89.45 | 84.00 | 85.68 | 85.68 | -2.08% | 4,327,949 |
| Feb 27, 2026 | 85.75 | 90.80 | 83.39 | 87.50 | 87.50 | 2.69% | 4,461,642 |
| Feb 26, 2026 | 81.80 | 86.50 | 79.88 | 85.21 | 85.21 | 4.16% | 3,420,190 |
| Feb 25, 2026 | 77.38 | 83.33 | 76.50 | 81.81 | 81.81 | 6.18% | 2,493,994 |
| Feb 24, 2026 | 80.00 | 80.00 | 76.61 | 77.05 | 77.05 | -1.19% | 1,811,733 |
| Feb 13, 2026 | 75.68 | 79.94 | 74.90 | 77.98 | 77.98 | 2.61% | 3,258,590 |
| Feb 12, 2026 | 75.51 | 76.49 | 74.80 | 76.00 | 76.00 | 0.66% | 2,175,626 |
| Feb 11, 2026 | 73.20 | 76.88 | 73.20 | 75.50 | 75.50 | 2.39% | 2,298,200 |
| Feb 10, 2026 | 74.13 | 74.98 | 73.11 | 73.74 | 73.74 | 0.14% | 1,941,349 |
| Feb 9, 2026 | 72.75 | 74.60 | 72.60 | 73.64 | 73.64 | 1.87% | 1,811,799 |
| Feb 6, 2026 | 72.11 | 74.00 | 70.97 | 72.29 | 72.29 | -0.89% | 1,837,418 |
| Feb 5, 2026 | 73.88 | 75.94 | 71.00 | 72.94 | 72.94 | -3.84% | 3,743,212 |
| Feb 4, 2026 | 78.22 | 78.99 | 74.55 | 75.85 | 75.85 | -3.78% | 3,056,942 |
| Feb 3, 2026 | 78.08 | 79.66 | 77.00 | 78.83 | 78.83 | 2.11% | 1,766,985 |
| Feb 2, 2026 | 81.20 | 81.20 | 77.00 | 77.20 | 77.20 | -5.37% | 2,220,394 |
| Jan 30, 2026 | 80.40 | 82.45 | 78.00 | 81.58 | 81.58 | 3.53% | 2,563,071 |
| Jan 29, 2026 | 82.36 | 83.19 | 78.00 | 78.80 | 78.80 | -4.32% | 3,012,779 |
| Jan 28, 2026 | 87.68 | 87.68 | 80.58 | 82.36 | 82.36 | -4.86% | 3,742,113 |
| Jan 27, 2026 | 82.17 | 88.00 | 80.92 | 86.57 | 86.57 | 4.15% | 3,209,239 |
| Jan 26, 2026 | 83.85 | 89.60 | 81.00 | 83.12 | 83.12 | -6.75% | 4,330,279 |
| Jan 23, 2026 | 88.77 | 91.46 | 86.45 | 89.14 | 89.14 | 1.16% | 2,662,663 |
| Jan 22, 2026 | 86.86 | 91.25 | 86.01 | 88.12 | 88.12 | 1.44% | 4,269,335 |
| Jan 21, 2026 | 86.00 | 89.50 | 85.01 | 86.87 | 86.87 | -0.60% | 4,076,501 |
| Jan 20, 2026 | 92.56 | 94.80 | 86.01 | 87.39 | 87.39 | -6.37% | 4,700,050 |
| Jan 19, 2026 | 96.99 | 96.99 | 92.80 | 93.34 | 93.34 | -4.47% | 3,640,446 |
| Jan 16, 2026 | 98.00 | 105.30 | 92.51 | 97.71 | 97.71 | 0.22% | 7,918,222 |
| Jan 15, 2026 | 90.00 | 98.68 | 88.29 | 97.50 | 97.50 | 4.42% | 7,430,516 |
| Jan 14, 2026 | 81.00 | 93.46 | 81.00 | 93.37 | 93.37 | 14.28% | 7,225,428 |
| Jan 13, 2026 | 86.50 | 86.50 | 81.46 | 81.70 | 81.70 | -3.90% | 3,575,555 |
| Jan 12, 2026 | 90.13 | 91.00 | 83.20 | 85.02 | 85.02 | -2.85% | 5,249,304 |
| Jan 9, 2026 | 82.98 | 90.50 | 81.33 | 87.51 | 87.51 | 8.63% | 8,033,864 |
| Jan 8, 2026 | 80.18 | 82.88 | 79.00 | 80.56 | 80.56 | - | 3,302,411 |
| Jan 7, 2026 | 78.24 | 81.56 | 78.02 | 80.56 | 80.56 | 3.24% | 3,056,791 |
| Jan 6, 2026 | 79.00 | 79.80 | 77.00 | 78.03 | 78.03 | -0.70% | 2,119,574 |
| Jan 5, 2026 | 75.50 | 79.20 | 75.50 | 78.58 | 78.58 | 4.83% | 2,529,946 |
| Dec 31, 2025 | 75.00 | 76.27 | 74.01 | 74.96 | 74.96 | -0.03% | 1,343,343 |
| Dec 30, 2025 | 76.21 | 77.86 | 74.60 | 74.98 | 74.98 | -2.13% | 2,340,935 |
| Dec 29, 2025 | 76.68 | 80.56 | 76.45 | 76.61 | 76.61 | -0.51% | 2,022,427 |
| Dec 26, 2025 | 79.60 | 79.90 | 76.93 | 77.00 | 77.00 | -3.67% | 1,936,377 |
| Dec 25, 2025 | 82.29 | 82.32 | 79.20 | 79.93 | 79.93 | -3.33% | 1,871,825 |
| Dec 24, 2025 | 80.35 | 83.23 | 77.90 | 82.68 | 82.68 | 3.61% | 3,932,043 |
| Dec 23, 2025 | 78.12 | 80.98 | 77.56 | 79.80 | 79.80 | 1.72% | 2,587,194 |
| Dec 22, 2025 | 74.30 | 80.00 | 74.30 | 78.45 | 78.45 | 5.51% | 2,697,622 |
| Dec 19, 2025 | 76.30 | 76.80 | 74.17 | 74.35 | 74.35 | -2.58% | 1,181,636 |
| Dec 18, 2025 | 78.00 | 79.20 | 76.10 | 76.32 | 76.32 | -3.58% | 1,521,694 |
| Dec 17, 2025 | 75.28 | 79.66 | 73.80 | 79.15 | 79.15 | 4.45% | 2,851,632 |
| Dec 16, 2025 | 72.96 | 76.87 | 72.18 | 75.78 | 75.78 | 2.17% | 1,988,298 |
| Dec 15, 2025 | 74.89 | 76.37 | 73.88 | 74.17 | 74.17 | -2.38% | 1,552,835 |
| Dec 12, 2025 | 75.78 | 77.00 | 73.59 | 75.98 | 75.98 | -0.74% | 2,297,522 |
| Dec 11, 2025 | 79.20 | 80.96 | 76.00 | 76.55 | 76.55 | -5.78% | 2,933,183 |
| Dec 10, 2025 | 79.00 | 82.80 | 77.35 | 81.25 | 81.25 | 2.59% | 3,524,312 |
| Dec 9, 2025 | 73.02 | 80.11 | 72.24 | 79.20 | 79.20 | 9.35% | 4,105,342 |
| Dec 8, 2025 | 71.15 | 73.00 | 70.62 | 72.43 | 72.43 | 2.37% | 1,125,047 |
| Dec 5, 2025 | 71.08 | 71.96 | 68.96 | 70.75 | 70.75 | 0.93% | 2,255,175 |
| Dec 4, 2025 | 70.35 | 71.00 | 69.00 | 70.10 | 70.10 | -0.85% | 862,401 |
| Dec 3, 2025 | 73.32 | 73.32 | 70.02 | 70.70 | 70.70 | -2.43% | 1,030,707 |
| Dec 2, 2025 | 74.61 | 74.91 | 72.10 | 72.46 | 72.46 | -2.88% | 835,741 |
| Dec 1, 2025 | 75.71 | 76.68 | 72.72 | 74.61 | 74.61 | -1.45% | 1,194,150 |
| Nov 28, 2025 | 73.16 | 76.37 | 73.16 | 75.71 | 75.71 | 1.22% | 1,654,564 |
| Nov 27, 2025 | 73.28 | 76.76 | 73.00 | 74.80 | 74.80 | 2.07% | 1,924,433 |
| Nov 26, 2025 | 72.60 | 73.66 | 71.26 | 73.28 | 73.28 | 0.41% | 1,323,069 |
| Nov 25, 2025 | 69.30 | 74.40 | 68.55 | 72.98 | 72.98 | 6.81% | 2,241,320 |
| Nov 24, 2025 | 67.07 | 69.00 | 66.00 | 68.33 | 68.33 | 2.38% | 1,259,590 |
| Nov 21, 2025 | 68.00 | 70.50 | 66.58 | 66.74 | 66.74 | -4.07% | 1,349,881 |
| Nov 20, 2025 | 69.93 | 71.81 | 68.89 | 69.57 | 69.57 | 0.48% | 1,367,239 |
| Nov 19, 2025 | 71.90 | 72.78 | 69.00 | 69.24 | 69.24 | -3.70% | 1,173,075 |
| Nov 18, 2025 | 73.08 | 73.86 | 71.33 | 71.90 | 71.90 | -1.43% | 1,023,663 |
| Nov 17, 2025 | 71.21 | 73.66 | 71.21 | 72.94 | 72.94 | 2.73% | 1,343,939 |
| Nov 14, 2025 | 72.00 | 73.53 | 71.00 | 71.00 | 71.00 | -2.74% | 1,318,381 |
| Nov 13, 2025 | 75.95 | 75.95 | 72.60 | 73.00 | 73.00 | -2.03% | 2,023,492 |
| Nov 12, 2025 | 76.01 | 76.60 | 73.80 | 74.51 | 74.51 | -2.63% | 1,184,315 |
| Nov 11, 2025 | 80.50 | 80.54 | 75.61 | 76.52 | 76.52 | -6.25% | 2,451,681 |
| Nov 10, 2025 | 84.97 | 85.97 | 75.76 | 81.62 | 81.62 | -6.22% | 5,251,385 |
| Nov 7, 2025 | 81.78 | 89.99 | 80.03 | 87.03 | 87.03 | 5.43% | 5,655,965 |
| Nov 6, 2025 | 83.29 | 84.45 | 80.00 | 82.55 | 82.55 | -0.61% | 2,089,718 |
| Nov 5, 2025 | 80.80 | 83.96 | 79.00 | 83.06 | 83.06 | 1.06% | 1,715,920 |
| Nov 4, 2025 | 81.96 | 83.91 | 79.87 | 82.19 | 82.19 | -0.40% | 2,936,675 |
| Nov 3, 2025 | 80.25 | 85.00 | 77.72 | 82.52 | 82.52 | 4.47% | 3,178,221 |
| Oct 31, 2025 | 82.00 | 83.59 | 77.36 | 78.99 | 78.99 | -5.24% | 3,226,331 |
| Oct 30, 2025 | 85.18 | 85.18 | 80.67 | 83.36 | 83.36 | -2.64% | 3,043,641 |
| Oct 29, 2025 | 84.15 | 87.00 | 83.25 | 85.62 | 85.62 | 2.55% | 3,707,672 |
| Oct 28, 2025 | 85.85 | 86.60 | 82.47 | 83.49 | 83.49 | -4.70% | 4,290,861 |
| Oct 27, 2025 | 86.00 | 91.69 | 84.51 | 87.61 | 87.61 | 2.56% | 5,006,536 |
| Oct 24, 2025 | 78.50 | 88.86 | 77.00 | 85.42 | 85.42 | 7.60% | 6,214,245 |
| Oct 23, 2025 | 72.07 | 79.83 | 69.45 | 79.39 | 79.39 | 10.16% | 6,156,812 |
| Oct 22, 2025 | 69.71 | 72.38 | 68.58 | 72.07 | 72.07 | 2.85% | 2,347,567 |
| Oct 21, 2025 | 66.25 | 70.39 | 66.21 | 70.07 | 70.07 | 5.85% | 2,596,762 |
| Oct 20, 2025 | 65.98 | 67.54 | 65.10 | 66.20 | 66.20 | 1.52% | 1,797,534 |
| Oct 17, 2025 | 68.43 | 68.76 | 64.72 | 65.21 | 65.21 | -4.94% | 1,465,767 |
| Oct 16, 2025 | 68.59 | 70.00 | 67.21 | 68.60 | 68.60 | -1.04% | 1,391,783 |
| Oct 15, 2025 | 68.85 | 69.52 | 67.36 | 69.32 | 69.32 | 0.86% | 1,207,104 |
| Oct 14, 2025 | 73.39 | 73.43 | 68.11 | 68.73 | 68.73 | -5.85% | 2,927,185 |
| Oct 13, 2025 | 71.45 | 73.21 | 69.23 | 73.00 | 73.00 | -0.44% | 2,349,955 |
| Oct 10, 2025 | 74.42 | 74.97 | 72.00 | 73.32 | 73.32 | -1.83% | 2,219,230 |
| Oct 9, 2025 | 75.23 | 76.78 | 74.50 | 74.69 | 74.69 | -1.78% | 1,677,495 |
| Sep 30, 2025 | 76.73 | 76.97 | 74.20 | 76.04 | 76.04 | -0.30% | 1,563,228 |