Shanghai Skychem Technology Co., Ltd. (SHA:688603)
China
· Delayed Price · Currency is CNY 94.08
-5.72 (-5.73%)
At close: Apr 29, 2026
SHA:688603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 97.00 | 99.60 | 93.87 | 94.08 | 94.08 | -5.73% | 5,542,555 |
| Apr 28, 2026 | 95.60 | 101.89 | 93.23 | 99.80 | 99.80 | 5.52% | 6,992,776 |
| Apr 27, 2026 | 90.00 | 96.85 | 89.60 | 94.58 | 94.58 | 5.89% | 3,883,624 |
| Apr 24, 2026 | 93.40 | 94.79 | 87.66 | 89.32 | 89.32 | -3.75% | 3,894,218 |
| Apr 23, 2026 | 97.10 | 98.50 | 91.71 | 92.80 | 92.80 | -4.13% | 3,481,680 |
| Apr 22, 2026 | 94.26 | 98.50 | 93.97 | 96.80 | 96.80 | 2.89% | 3,976,182 |
| Apr 21, 2026 | 93.28 | 94.69 | 92.03 | 94.08 | 94.08 | -0.30% | 3,344,636 |
| Apr 20, 2026 | 97.00 | 98.80 | 93.30 | 94.36 | 94.36 | -3.07% | 5,845,077 |
| Apr 17, 2026 | 92.86 | 100.56 | 91.88 | 97.35 | 97.35 | 3.39% | 6,676,426 |
| Apr 16, 2026 | 98.50 | 98.50 | 93.86 | 94.16 | 94.16 | -4.46% | 6,058,459 |
| Apr 15, 2026 | 87.97 | 100.80 | 86.93 | 98.56 | 98.56 | 13.12% | 10,496,050 |
| Apr 14, 2026 | 86.98 | 90.51 | 86.45 | 87.13 | 87.13 | 1.03% | 5,677,334 |
| Apr 13, 2026 | 86.80 | 88.56 | 85.66 | 86.24 | 86.24 | -2.31% | 5,315,997 |
| Apr 10, 2026 | 91.54 | 96.98 | 87.60 | 88.28 | 88.28 | -0.56% | 7,242,675 |
| Apr 9, 2026 | 86.30 | 88.88 | 84.82 | 88.78 | 88.78 | 1.70% | 4,081,412 |
| Apr 8, 2026 | 80.15 | 89.49 | 79.10 | 87.30 | 87.30 | 12.57% | 6,855,141 |
| Apr 7, 2026 | 75.99 | 80.60 | 75.70 | 77.55 | 77.55 | 2.44% | 2,548,340 |
| Apr 3, 2026 | 77.52 | 78.72 | 75.59 | 75.70 | 75.70 | -1.56% | 1,935,199 |
| Apr 2, 2026 | 79.08 | 79.91 | 75.50 | 76.90 | 76.90 | -3.25% | 2,987,647 |
| Apr 1, 2026 | 82.00 | 82.50 | 78.69 | 79.48 | 79.48 | 0.67% | 2,816,222 |
| Mar 31, 2026 | 78.81 | 83.93 | 77.88 | 78.95 | 78.95 | -0.32% | 3,820,427 |
| Mar 30, 2026 | 75.76 | 80.75 | 75.76 | 79.20 | 79.20 | 1.77% | 3,177,494 |
| Mar 27, 2026 | 73.62 | 80.33 | 71.66 | 77.82 | 77.82 | 4.74% | 4,376,301 |
| Mar 26, 2026 | 76.88 | 77.43 | 74.01 | 74.30 | 74.30 | -5.08% | 3,216,192 |
| Mar 25, 2026 | 78.00 | 80.76 | 77.00 | 78.28 | 78.28 | 3.16% | 4,775,487 |
| Mar 24, 2026 | 69.00 | 77.00 | 66.33 | 75.88 | 75.88 | 14.43% | 4,474,972 |
| Mar 23, 2026 | 71.55 | 71.55 | 65.88 | 66.31 | 66.31 | -8.44% | 3,033,317 |
| Mar 20, 2026 | 74.42 | 76.50 | 72.07 | 72.42 | 72.42 | -2.95% | 2,014,900 |
| Mar 19, 2026 | 77.00 | 77.99 | 74.21 | 74.62 | 74.62 | -4.94% | 1,832,045 |
| Mar 18, 2026 | 78.88 | 79.65 | 77.35 | 78.50 | 78.50 | 0.63% | 1,792,393 |
| Mar 17, 2026 | 83.77 | 84.77 | 78.01 | 78.01 | 78.01 | -5.35% | 3,416,803 |
| Mar 16, 2026 | 83.78 | 83.78 | 80.00 | 82.42 | 82.42 | -1.47% | 3,140,160 |
| Mar 13, 2026 | 84.00 | 89.69 | 83.00 | 83.65 | 83.65 | -0.14% | 3,284,341 |
| Mar 12, 2026 | 86.20 | 87.22 | 82.68 | 83.77 | 83.77 | -3.19% | 3,510,695 |
| Mar 11, 2026 | 89.46 | 90.68 | 86.50 | 86.53 | 86.53 | -2.35% | 3,171,839 |
| Mar 10, 2026 | 86.13 | 89.99 | 85.50 | 88.61 | 88.61 | 3.98% | 3,130,428 |
| Mar 9, 2026 | 84.00 | 86.81 | 80.57 | 85.22 | 85.22 | -1.88% | 3,609,642 |
| 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 |