Zhejiang Shuangyuan Technology Co., Ltd. (SHA:688623)
China
· Delayed Price · Currency is CNY 91.30
-0.22 (-0.24%)
At close: Apr 29, 2026
SHA:688623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.00 | 92.20 | 90.30 | 91.52 | 91.52 | -1.38% | 741,944 |
| Apr 27, 2026 | 93.13 | 93.98 | 90.58 | 92.80 | 92.80 | -1.26% | 549,795 |
| Apr 24, 2026 | 94.11 | 95.19 | 92.72 | 93.98 | 93.98 | -1.28% | 466,458 |
| Apr 23, 2026 | 96.62 | 98.80 | 93.53 | 95.20 | 95.20 | -1.40% | 569,306 |
| Apr 22, 2026 | 99.50 | 100.48 | 96.38 | 96.55 | 96.55 | -3.45% | 815,040 |
| Apr 21, 2026 | 98.03 | 101.31 | 95.00 | 100.00 | 100.00 | 2.33% | 1,359,106 |
| Apr 20, 2026 | 89.99 | 99.66 | 89.00 | 97.72 | 97.72 | 8.94% | 1,536,414 |
| Apr 17, 2026 | 89.98 | 90.31 | 88.06 | 89.70 | 89.70 | -0.40% | 576,183 |
| Apr 16, 2026 | 88.58 | 91.76 | 87.00 | 90.06 | 90.06 | 1.61% | 893,697 |
| Apr 15, 2026 | 87.00 | 89.60 | 86.41 | 88.63 | 88.63 | 1.76% | 820,207 |
| Apr 14, 2026 | 87.20 | 87.51 | 86.40 | 87.10 | 87.10 | 0.42% | 405,292 |
| Apr 13, 2026 | 87.80 | 87.80 | 86.06 | 86.74 | 86.74 | -0.95% | 635,045 |
| Apr 10, 2026 | 86.86 | 88.58 | 86.78 | 87.57 | 87.57 | 0.81% | 596,346 |
| Apr 9, 2026 | 87.48 | 87.48 | 85.61 | 86.87 | 86.87 | -0.95% | 519,417 |
| Apr 8, 2026 | 87.47 | 87.95 | 85.83 | 87.70 | 87.70 | 2.04% | 755,652 |
| Apr 7, 2026 | 85.50 | 86.34 | 84.87 | 85.95 | 85.95 | 0.05% | 461,855 |
| Apr 3, 2026 | 87.58 | 87.58 | 84.88 | 85.91 | 85.91 | -0.15% | 462,501 |
| Apr 2, 2026 | 86.37 | 87.42 | 85.18 | 86.04 | 86.04 | -1.47% | 319,320 |
| Apr 1, 2026 | 86.62 | 87.99 | 85.17 | 87.32 | 87.32 | 2.83% | 533,765 |
| Mar 31, 2026 | 86.62 | 87.70 | 84.50 | 84.92 | 84.92 | -2.76% | 441,875 |
| Mar 30, 2026 | 86.00 | 88.54 | 85.45 | 87.33 | 87.33 | -0.60% | 454,088 |
| Mar 27, 2026 | 87.63 | 88.88 | 87.05 | 87.86 | 87.86 | -0.69% | 647,511 |
| Mar 26, 2026 | 89.05 | 91.47 | 87.29 | 88.47 | 88.47 | -1.60% | 323,846 |
| Mar 25, 2026 | 88.88 | 91.88 | 88.20 | 89.91 | 89.91 | 2.32% | 645,470 |
| Mar 24, 2026 | 87.50 | 88.64 | 85.23 | 87.87 | 87.87 | 1.58% | 513,219 |
| Mar 23, 2026 | 89.99 | 91.50 | 85.12 | 86.50 | 86.50 | -4.77% | 709,213 |
| Mar 20, 2026 | 93.00 | 94.38 | 90.25 | 90.83 | 90.83 | -2.60% | 758,772 |
| Mar 19, 2026 | 98.40 | 99.98 | 92.58 | 93.25 | 93.25 | -7.17% | 719,317 |
| Mar 18, 2026 | 96.88 | 102.00 | 96.40 | 100.45 | 100.45 | 2.95% | 897,961 |
| Mar 17, 2026 | 98.75 | 99.65 | 96.77 | 97.57 | 97.57 | -1.21% | 369,666 |
| Mar 16, 2026 | 99.61 | 99.61 | 96.72 | 98.77 | 98.77 | -0.31% | 344,862 |
| Mar 13, 2026 | 98.70 | 100.38 | 98.22 | 99.08 | 99.08 | -0.53% | 528,337 |
| Mar 12, 2026 | 101.89 | 102.46 | 99.50 | 99.61 | 99.61 | -2.25% | 446,795 |
| Mar 11, 2026 | 103.39 | 103.39 | 101.22 | 101.90 | 101.90 | -0.90% | 347,489 |
| Mar 10, 2026 | 101.82 | 103.00 | 100.55 | 102.83 | 102.83 | 2.08% | 493,342 |
| Mar 9, 2026 | 102.80 | 103.00 | 98.91 | 100.73 | 100.73 | -2.86% | 620,474 |
| 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 |