Zhejiang Shuangyuan Technology Co., Ltd. (SHA:688623)
China
· Delayed Price · Currency is CNY 100.73
-2.97 (-2.86%)
At close: Mar 9, 2026
SHA:688623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.48 | 105.48 | 101.80 | 103.70 | 103.70 | 0.24% | 620,581 |
| Mar 5, 2026 | 105.62 | 108.19 | 102.50 | 103.45 | 103.45 | 1.12% | 1,073,266 |
| Mar 4, 2026 | 98.61 | 102.50 | 98.21 | 102.30 | 102.30 | 2.30% | 854,755 |
| Mar 3, 2026 | 106.24 | 106.86 | 99.21 | 100.00 | 100.00 | -5.77% | 1,314,115 |
| Mar 2, 2026 | 108.40 | 111.07 | 105.52 | 106.12 | 106.12 | -3.68% | 1,307,373 |
| Feb 27, 2026 | 110.19 | 110.86 | 108.17 | 110.18 | 110.18 | -0.01% | 838,062 |
| Feb 26, 2026 | 108.30 | 110.50 | 108.30 | 110.19 | 110.19 | 0.25% | 396,984 |
| Feb 25, 2026 | 108.80 | 110.80 | 107.26 | 109.92 | 109.92 | 0.92% | 417,815 |
| Feb 24, 2026 | 109.50 | 109.50 | 106.66 | 108.92 | 108.92 | 0.15% | 415,086 |
| Feb 13, 2026 | 107.80 | 109.49 | 105.76 | 108.76 | 108.76 | 0.93% | 510,863 |
| Feb 12, 2026 | 106.62 | 109.98 | 105.50 | 107.76 | 107.76 | 1.09% | 798,758 |
| Feb 11, 2026 | 105.59 | 107.99 | 105.03 | 106.60 | 106.60 | -0.47% | 333,297 |
| Feb 10, 2026 | 107.50 | 107.99 | 104.56 | 107.10 | 107.10 | 0.09% | 636,896 |
| Feb 9, 2026 | 106.60 | 108.90 | 103.40 | 107.00 | 107.00 | 2.33% | 897,926 |
| Feb 6, 2026 | 101.06 | 107.19 | 101.06 | 104.56 | 104.56 | 3.07% | 912,910 |
| Feb 5, 2026 | 101.56 | 102.30 | 100.66 | 101.45 | 101.45 | -0.64% | 281,820 |
| Feb 4, 2026 | 102.47 | 103.39 | 101.50 | 102.10 | 102.10 | -0.56% | 293,560 |
| Feb 3, 2026 | 105.00 | 105.00 | 101.25 | 102.68 | 102.68 | 1.41% | 382,741 |
| Feb 2, 2026 | 102.98 | 105.00 | 100.85 | 101.25 | 101.25 | -2.03% | 706,677 |
| Jan 30, 2026 | 102.50 | 105.40 | 101.61 | 103.35 | 103.35 | 2.42% | 1,024,020 |
| Jan 29, 2026 | 101.58 | 103.99 | 99.62 | 100.91 | 100.91 | -1.55% | 731,840 |
| Jan 28, 2026 | 106.40 | 106.40 | 101.00 | 102.50 | 102.50 | -3.73% | 918,877 |
| Jan 27, 2026 | 106.47 | 107.77 | 103.25 | 106.47 | 106.47 | 0.36% | 694,051 |
| Jan 26, 2026 | 108.94 | 108.94 | 105.06 | 106.09 | 106.09 | -2.62% | 1,115,829 |
| Jan 23, 2026 | 111.86 | 112.50 | 107.55 | 108.94 | 108.94 | -1.32% | 1,094,073 |
| Jan 22, 2026 | 115.00 | 115.00 | 109.52 | 110.40 | 110.40 | -3.66% | 1,021,572 |
| Jan 21, 2026 | 112.20 | 114.59 | 110.02 | 114.59 | 114.59 | 1.43% | 946,915 |
| Jan 20, 2026 | 110.25 | 115.00 | 110.25 | 112.98 | 112.98 | 2.48% | 1,505,950 |
| Jan 19, 2026 | 110.00 | 113.00 | 105.08 | 110.25 | 110.25 | 2.18% | 2,191,540 |
| Jan 16, 2026 | 104.94 | 109.75 | 103.00 | 107.90 | 107.90 | 2.48% | 2,163,644 |
| Jan 15, 2026 | 106.35 | 110.40 | 103.98 | 105.29 | 105.29 | -0.73% | 1,382,903 |
| Jan 14, 2026 | 110.06 | 110.80 | 105.70 | 106.06 | 106.06 | -3.18% | 1,519,818 |
| Jan 13, 2026 | 106.00 | 112.60 | 103.41 | 109.54 | 109.54 | 4.03% | 2,423,635 |
| Jan 12, 2026 | 106.54 | 108.25 | 103.53 | 105.30 | 105.30 | -0.87% | 1,944,897 |
| Jan 9, 2026 | 103.87 | 108.80 | 101.83 | 106.22 | 106.22 | 4.31% | 2,188,923 |
| Jan 8, 2026 | 106.00 | 107.18 | 101.14 | 101.83 | 101.83 | -3.48% | 2,166,303 |
| Jan 7, 2026 | 102.97 | 107.85 | 101.30 | 105.50 | 105.50 | 1.43% | 2,367,568 |
| Jan 6, 2026 | 97.00 | 105.29 | 97.00 | 104.01 | 104.01 | 7.39% | 3,052,301 |
| Jan 5, 2026 | 93.90 | 101.00 | 92.90 | 96.85 | 96.85 | 3.14% | 2,799,496 |
| Dec 31, 2025 | 94.09 | 96.80 | 93.00 | 93.90 | 93.90 | -1.88% | 1,762,846 |
| Dec 30, 2025 | 89.51 | 96.35 | 88.30 | 95.70 | 95.70 | 4.75% | 2,675,478 |
| Dec 29, 2025 | 86.90 | 92.83 | 86.13 | 91.36 | 91.36 | 5.13% | 1,848,400 |
| Dec 26, 2025 | 88.10 | 88.87 | 85.65 | 86.90 | 86.90 | -2.46% | 995,314 |
| Dec 25, 2025 | 86.80 | 89.50 | 85.41 | 89.09 | 89.09 | 3.11% | 1,298,576 |
| Dec 24, 2025 | 85.37 | 88.20 | 85.15 | 86.40 | 86.40 | 1.27% | 1,057,896 |
| Dec 23, 2025 | 83.69 | 85.51 | 83.21 | 85.32 | 85.32 | 1.94% | 787,784 |
| Dec 22, 2025 | 83.48 | 84.34 | 82.82 | 83.70 | 83.70 | 0.07% | 516,508 |
| Dec 19, 2025 | 83.41 | 84.19 | 82.85 | 83.64 | 83.64 | 0.30% | 404,652 |
| Dec 18, 2025 | 84.00 | 84.00 | 82.23 | 83.39 | 83.39 | -0.87% | 455,215 |
| Dec 17, 2025 | 82.74 | 84.50 | 80.71 | 84.12 | 84.12 | 1.50% | 873,978 |
| Dec 16, 2025 | 84.30 | 84.80 | 81.84 | 82.88 | 82.88 | -0.86% | 1,001,362 |
| Dec 15, 2025 | 85.73 | 86.30 | 83.33 | 83.60 | 83.60 | -3.49% | 1,224,302 |
| Dec 12, 2025 | 92.00 | 92.00 | 85.00 | 86.62 | 86.62 | -5.28% | 1,743,643 |
| Dec 11, 2025 | 93.11 | 94.50 | 89.00 | 91.45 | 91.45 | 0.94% | 1,845,529 |
| Dec 10, 2025 | 87.00 | 91.33 | 86.00 | 90.60 | 90.60 | 7.86% | 2,523,359 |
| Dec 9, 2025 | 84.56 | 87.60 | 82.44 | 84.00 | 84.00 | 1.74% | 1,960,136 |
| Dec 8, 2025 | 76.80 | 83.50 | 76.80 | 82.56 | 82.56 | 7.22% | 1,772,158 |
| Dec 5, 2025 | 76.22 | 77.00 | 75.70 | 77.00 | 77.00 | 0.94% | 520,949 |
| Dec 4, 2025 | 75.81 | 76.40 | 75.34 | 76.28 | 76.28 | 0.26% | 346,527 |
| Dec 3, 2025 | 75.53 | 76.10 | 75.32 | 76.08 | 76.08 | -0.11% | 170,807 |
| Dec 2, 2025 | 75.60 | 76.65 | 75.24 | 76.16 | 76.16 | 0.54% | 602,839 |
| Dec 1, 2025 | 76.52 | 76.95 | 75.25 | 75.75 | 75.75 | -0.98% | 381,609 |
| Nov 28, 2025 | 74.91 | 76.61 | 74.02 | 76.50 | 76.50 | 3.04% | 566,483 |
| Nov 27, 2025 | 73.35 | 74.51 | 73.35 | 74.24 | 74.24 | 1.01% | 281,772 |
| Nov 26, 2025 | 73.84 | 73.94 | 73.02 | 73.50 | 73.50 | 0.08% | 265,014 |
| Nov 25, 2025 | 73.53 | 74.12 | 73.41 | 73.44 | 73.44 | 0.30% | 136,075 |
| Nov 24, 2025 | 72.45 | 73.87 | 72.08 | 73.22 | 73.22 | 1.58% | 267,218 |
| Nov 21, 2025 | 74.70 | 75.20 | 72.01 | 72.08 | 72.08 | -4.25% | 693,978 |
| Nov 20, 2025 | 75.23 | 75.75 | 74.60 | 75.28 | 75.28 | 0.71% | 260,661 |
| Nov 19, 2025 | 75.63 | 75.78 | 74.49 | 74.75 | 74.75 | -1.12% | 286,835 |
| Nov 18, 2025 | 75.87 | 76.20 | 75.09 | 75.60 | 75.60 | -0.13% | 235,825 |
| Nov 17, 2025 | 75.88 | 75.91 | 74.83 | 75.70 | 75.70 | 0.05% | 271,025 |
| Nov 14, 2025 | 75.12 | 76.50 | 75.06 | 75.66 | 75.66 | -0.29% | 346,098 |
| Nov 13, 2025 | 75.39 | 75.88 | 74.77 | 75.88 | 75.88 | 0.84% | 403,658 |
| Nov 12, 2025 | 75.75 | 75.75 | 74.50 | 75.25 | 75.25 | -0.66% | 427,613 |
| Nov 11, 2025 | 77.83 | 78.57 | 74.88 | 75.75 | 75.75 | -2.67% | 847,925 |
| Nov 10, 2025 | 76.41 | 78.80 | 75.62 | 77.83 | 77.83 | 1.98% | 848,572 |
| Nov 7, 2025 | 75.80 | 76.88 | 75.55 | 76.32 | 76.32 | -0.17% | 484,521 |
| Nov 6, 2025 | 75.55 | 77.19 | 74.72 | 76.45 | 76.45 | 1.68% | 705,404 |
| Nov 5, 2025 | 74.30 | 75.58 | 73.72 | 75.19 | 75.19 | 1.14% | 703,297 |
| Nov 4, 2025 | 78.87 | 78.87 | 73.62 | 74.34 | 74.34 | -5.74% | 1,649,777 |
| Nov 3, 2025 | 73.40 | 79.30 | 72.95 | 78.87 | 78.87 | 8.10% | 2,531,440 |
| Oct 31, 2025 | 71.29 | 73.50 | 71.29 | 72.96 | 72.96 | 1.35% | 831,266 |
| Oct 30, 2025 | 71.33 | 72.35 | 71.01 | 71.99 | 71.99 | 0.87% | 577,141 |
| Oct 29, 2025 | 72.05 | 72.47 | 71.21 | 71.37 | 71.37 | -1.15% | 430,305 |
| Oct 28, 2025 | 69.91 | 72.57 | 69.85 | 72.20 | 72.20 | 2.43% | 1,042,736 |
| Oct 27, 2025 | 71.00 | 71.00 | 69.75 | 70.49 | 70.49 | - | 632,138 |
| Oct 24, 2025 | 68.90 | 70.88 | 68.40 | 70.49 | 70.49 | 2.40% | 727,605 |
| Oct 23, 2025 | 69.12 | 69.12 | 67.98 | 68.84 | 68.72 | -0.22% | 309,876 |
| Oct 22, 2025 | 69.38 | 69.38 | 68.50 | 68.99 | 68.86 | -0.03% | 414,683 |
| Oct 21, 2025 | 68.29 | 69.30 | 67.93 | 69.01 | 68.88 | 1.29% | 357,073 |
| Oct 20, 2025 | 67.95 | 68.32 | 67.51 | 68.13 | 68.01 | 0.71% | 304,343 |
| Oct 17, 2025 | 67.70 | 68.00 | 67.34 | 67.65 | 67.53 | -0.25% | 323,395 |
| Oct 16, 2025 | 67.88 | 68.29 | 67.15 | 67.82 | 67.70 | 0.10% | 286,149 |
| Oct 15, 2025 | 67.79 | 67.98 | 67.23 | 67.75 | 67.63 | 0.07% | 213,242 |
| Oct 14, 2025 | 68.40 | 68.50 | 66.97 | 67.70 | 67.58 | -0.56% | 335,833 |
| Oct 13, 2025 | 67.49 | 68.28 | 66.22 | 68.08 | 67.96 | 0.40% | 339,022 |
| Oct 10, 2025 | 68.49 | 68.50 | 67.50 | 67.81 | 67.69 | -1.12% | 242,352 |
| Oct 9, 2025 | 66.61 | 68.98 | 66.32 | 68.58 | 68.46 | 3.45% | 668,682 |
| Sep 30, 2025 | 65.42 | 66.50 | 65.29 | 66.29 | 66.17 | 1.50% | 239,544 |