Wuhan Dameng Database Company Limited (SHA:688692)
China
· Delayed Price · Currency is CNY 233.94
0.00 (0.00%)
At close: Mar 6, 2026
SHA:688692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 232.99 | 235.98 | 232.00 | 233.94 | 233.94 | - | 977,735 |
| Mar 5, 2026 | 237.86 | 238.38 | 233.18 | 233.94 | 233.94 | 0.11% | 1,103,764 |
| Mar 4, 2026 | 238.00 | 240.36 | 232.88 | 233.68 | 233.68 | -1.94% | 896,373 |
| Mar 3, 2026 | 250.25 | 251.98 | 237.30 | 238.30 | 238.30 | -4.69% | 1,429,189 |
| Mar 2, 2026 | 251.56 | 255.80 | 249.09 | 250.03 | 250.03 | -2.58% | 1,407,883 |
| Feb 27, 2026 | 256.00 | 261.18 | 252.90 | 256.66 | 256.66 | 2.03% | 1,645,204 |
| Feb 26, 2026 | 254.25 | 256.63 | 250.78 | 251.56 | 251.56 | -1.07% | 855,936 |
| Feb 25, 2026 | 249.98 | 256.50 | 249.50 | 254.28 | 254.28 | 1.76% | 1,165,041 |
| Feb 24, 2026 | 266.00 | 266.98 | 249.00 | 249.88 | 249.88 | -5.46% | 1,926,971 |
| Feb 13, 2026 | 265.00 | 272.77 | 264.00 | 264.31 | 264.31 | -1.26% | 1,086,456 |
| Feb 12, 2026 | 261.50 | 270.66 | 258.18 | 267.67 | 267.67 | 2.99% | 1,723,712 |
| Feb 11, 2026 | 266.66 | 267.90 | 259.27 | 259.90 | 259.90 | -2.77% | 1,393,966 |
| Feb 10, 2026 | 270.21 | 270.80 | 265.00 | 267.30 | 267.30 | -1.72% | 1,266,276 |
| Feb 9, 2026 | 261.70 | 274.60 | 259.00 | 271.98 | 271.98 | 5.17% | 1,791,877 |
| Feb 6, 2026 | 263.08 | 266.50 | 257.00 | 258.62 | 258.62 | -3.25% | 1,155,307 |
| Feb 5, 2026 | 257.00 | 270.50 | 256.47 | 267.30 | 267.30 | 3.40% | 1,702,349 |
| Feb 4, 2026 | 261.60 | 264.31 | 255.61 | 258.51 | 258.51 | -2.43% | 1,166,339 |
| Feb 3, 2026 | 269.10 | 269.10 | 260.00 | 264.95 | 264.95 | 0.43% | 1,132,774 |
| Feb 2, 2026 | 279.00 | 283.05 | 263.12 | 263.82 | 263.82 | -6.67% | 1,879,299 |
| Jan 30, 2026 | 289.00 | 289.49 | 276.05 | 282.66 | 282.66 | -2.38% | 1,384,055 |
| Jan 29, 2026 | 292.43 | 302.72 | 288.00 | 289.54 | 289.54 | -1.25% | 1,521,290 |
| Jan 28, 2026 | 302.10 | 305.38 | 292.02 | 293.20 | 293.20 | -2.95% | 1,171,942 |
| Jan 27, 2026 | 291.00 | 304.02 | 287.22 | 302.10 | 302.10 | 3.54% | 1,536,559 |
| Jan 26, 2026 | 298.98 | 304.00 | 290.12 | 291.78 | 291.78 | -2.41% | 1,075,682 |
| Jan 23, 2026 | 296.80 | 300.86 | 294.71 | 298.98 | 298.98 | 0.18% | 1,119,836 |
| Jan 22, 2026 | 290.27 | 299.88 | 287.00 | 298.45 | 298.45 | 2.98% | 1,695,273 |
| Jan 21, 2026 | 291.41 | 294.10 | 288.05 | 289.80 | 289.80 | -0.69% | 1,136,559 |
| Jan 20, 2026 | 292.26 | 296.59 | 288.50 | 291.80 | 291.80 | -0.16% | 1,426,290 |
| Jan 19, 2026 | 302.00 | 308.00 | 291.15 | 292.26 | 292.26 | -5.20% | 2,028,746 |
| Jan 16, 2026 | 315.00 | 323.87 | 306.88 | 308.30 | 308.30 | -2.81% | 1,853,235 |
| Jan 15, 2026 | 311.00 | 320.80 | 306.00 | 317.22 | 317.22 | 0.61% | 1,968,210 |
| Jan 14, 2026 | 298.94 | 335.01 | 296.55 | 315.29 | 315.29 | 4.40% | 3,403,859 |
| Jan 13, 2026 | 303.00 | 311.00 | 297.00 | 302.00 | 302.00 | -0.17% | 2,424,602 |
| Jan 12, 2026 | 292.22 | 305.68 | 282.02 | 302.50 | 302.50 | 4.30% | 2,865,539 |
| Jan 9, 2026 | 278.00 | 290.90 | 277.00 | 290.02 | 290.02 | 3.76% | 2,215,217 |
| Jan 8, 2026 | 276.06 | 281.88 | 275.01 | 279.50 | 279.50 | 1.23% | 1,413,015 |
| Jan 7, 2026 | 276.00 | 282.42 | 273.21 | 276.10 | 276.10 | -0.38% | 1,520,844 |
| Jan 6, 2026 | 266.80 | 277.56 | 266.27 | 277.16 | 277.16 | 4.10% | 1,996,949 |
| Jan 5, 2026 | 262.00 | 268.00 | 261.03 | 266.24 | 266.24 | 1.90% | 1,461,470 |
| Dec 31, 2025 | 259.65 | 262.82 | 255.78 | 261.27 | 261.27 | 1.21% | 911,926 |
| Dec 30, 2025 | 256.10 | 264.49 | 256.06 | 258.15 | 258.15 | 0.80% | 971,794 |
| Dec 29, 2025 | 259.19 | 260.50 | 256.00 | 256.10 | 256.10 | -1.05% | 667,259 |
| Dec 26, 2025 | 258.00 | 260.00 | 257.01 | 258.82 | 258.82 | 0.21% | 543,532 |
| Dec 25, 2025 | 260.88 | 261.00 | 255.68 | 258.28 | 258.28 | -1.04% | 779,404 |
| Dec 24, 2025 | 259.80 | 261.96 | 257.78 | 261.00 | 261.00 | 0.80% | 778,590 |
| Dec 23, 2025 | 259.76 | 262.50 | 257.57 | 258.92 | 258.92 | -0.16% | 510,061 |
| Dec 22, 2025 | 263.46 | 264.98 | 258.02 | 259.33 | 259.33 | -1.75% | 835,237 |
| Dec 19, 2025 | 261.15 | 264.50 | 261.15 | 263.95 | 263.95 | 1.07% | 523,406 |
| Dec 18, 2025 | 264.00 | 265.89 | 261.00 | 261.15 | 261.15 | -1.56% | 598,048 |
| Dec 17, 2025 | 266.76 | 266.76 | 260.22 | 265.30 | 265.30 | -0.55% | 749,671 |
| Dec 16, 2025 | 265.95 | 269.46 | 264.20 | 266.76 | 266.76 | 0.04% | 761,312 |
| Dec 15, 2025 | 267.00 | 268.87 | 264.55 | 266.66 | 266.66 | -1.24% | 852,924 |
| Dec 12, 2025 | 256.09 | 270.00 | 255.80 | 270.00 | 270.00 | 4.92% | 3,341,228 |
| Dec 11, 2025 | 252.69 | 259.68 | 251.41 | 257.35 | 257.35 | 1.84% | 1,560,763 |
| Dec 10, 2025 | 250.60 | 253.68 | 246.50 | 252.69 | 252.69 | 0.81% | 698,945 |
| Dec 9, 2025 | 254.38 | 256.77 | 250.01 | 250.66 | 250.66 | -1.63% | 581,417 |
| Dec 8, 2025 | 254.00 | 257.49 | 252.00 | 254.81 | 254.81 | 0.30% | 696,848 |
| Dec 5, 2025 | 251.95 | 255.30 | 251.95 | 254.06 | 254.06 | 0.84% | 431,510 |
| Dec 4, 2025 | 258.54 | 258.54 | 251.95 | 251.95 | 251.95 | -2.34% | 655,306 |
| Dec 3, 2025 | 261.60 | 263.56 | 256.21 | 257.98 | 257.98 | -0.67% | 652,328 |
| Dec 2, 2025 | 260.50 | 261.87 | 255.00 | 259.71 | 259.71 | 0.27% | 1,018,175 |
| Dec 1, 2025 | 262.00 | 262.88 | 257.31 | 259.00 | 259.00 | 0.63% | 916,477 |
| Nov 28, 2025 | 253.90 | 259.49 | 253.78 | 257.38 | 257.38 | 1.45% | 735,278 |
| Nov 27, 2025 | 253.92 | 256.91 | 252.33 | 253.69 | 253.69 | 0.35% | 450,726 |
| Nov 26, 2025 | 253.00 | 256.80 | 252.74 | 252.80 | 252.80 | -0.85% | 603,362 |
| Nov 25, 2025 | 255.50 | 260.27 | 254.12 | 254.98 | 254.98 | 0.43% | 872,968 |
| Nov 24, 2025 | 248.96 | 255.00 | 244.44 | 253.89 | 253.89 | 2.98% | 885,254 |
| Nov 21, 2025 | 246.24 | 251.92 | 245.67 | 246.54 | 246.54 | -1.65% | 737,730 |
| Nov 20, 2025 | 253.69 | 255.79 | 250.38 | 250.68 | 250.68 | -1.19% | 563,138 |
| Nov 19, 2025 | 255.88 | 257.58 | 251.50 | 253.69 | 253.69 | -0.84% | 640,407 |
| Nov 18, 2025 | 253.42 | 258.69 | 251.60 | 255.85 | 255.85 | 0.70% | 688,875 |
| Nov 17, 2025 | 252.00 | 256.79 | 252.00 | 254.08 | 254.08 | 0.51% | 538,769 |
| Nov 14, 2025 | 258.00 | 259.00 | 252.79 | 252.79 | 252.79 | -2.77% | 779,211 |
| Nov 13, 2025 | 262.00 | 262.00 | 257.18 | 260.00 | 260.00 | 0.31% | 786,172 |
| Nov 12, 2025 | 260.01 | 262.00 | 256.66 | 259.20 | 259.20 | -0.72% | 676,567 |
| Nov 11, 2025 | 267.00 | 267.80 | 258.13 | 261.08 | 261.08 | -1.19% | 988,581 |
| Nov 10, 2025 | 267.56 | 271.00 | 263.10 | 264.22 | 264.22 | -1.61% | 1,011,148 |
| Nov 7, 2025 | 274.66 | 276.00 | 268.10 | 268.55 | 268.55 | -2.88% | 1,184,631 |
| Nov 6, 2025 | 269.00 | 278.50 | 265.62 | 276.50 | 276.50 | 2.41% | 1,622,385 |
| Nov 5, 2025 | 266.01 | 271.48 | 260.30 | 270.00 | 270.00 | -1.04% | 1,772,426 |
| Nov 4, 2025 | 273.00 | 277.95 | 269.70 | 272.85 | 272.85 | -1.60% | 1,533,685 |
| Nov 3, 2025 | 282.00 | 284.00 | 268.01 | 277.29 | 277.29 | -1.51% | 2,949,769 |
| Oct 31, 2025 | 270.02 | 285.00 | 267.98 | 281.55 | 281.55 | 3.45% | 3,731,271 |
| Oct 30, 2025 | 268.50 | 278.59 | 267.47 | 272.17 | 272.17 | 1.83% | 2,444,507 |
| Oct 29, 2025 | 265.80 | 272.00 | 263.31 | 267.27 | 267.27 | -0.83% | 1,751,910 |
| Oct 28, 2025 | 274.28 | 281.99 | 266.85 | 269.50 | 269.50 | 1.00% | 3,687,766 |
| Oct 27, 2025 | 261.24 | 268.87 | 259.33 | 266.82 | 266.82 | 2.26% | 1,478,048 |
| Oct 24, 2025 | 250.18 | 261.07 | 250.17 | 260.93 | 260.93 | 4.30% | 1,757,590 |
| Oct 23, 2025 | 246.82 | 250.99 | 242.55 | 250.17 | 250.17 | 1.81% | 754,834 |
| Oct 22, 2025 | 245.05 | 247.20 | 243.30 | 245.72 | 245.72 | -0.75% | 614,205 |
| Oct 21, 2025 | 245.00 | 248.65 | 244.05 | 247.58 | 247.58 | 0.81% | 716,092 |
| Oct 20, 2025 | 245.90 | 246.97 | 241.90 | 245.60 | 245.60 | 1.48% | 841,458 |
| Oct 17, 2025 | 251.47 | 252.98 | 242.00 | 242.01 | 242.01 | -4.00% | 1,378,098 |
| Oct 16, 2025 | 255.83 | 258.80 | 251.66 | 252.10 | 252.10 | -2.10% | 1,421,865 |
| Oct 15, 2025 | 260.00 | 263.43 | 250.88 | 257.50 | 257.50 | -0.80% | 1,454,895 |
| Oct 14, 2025 | 272.28 | 272.88 | 258.01 | 259.57 | 258.97 | -4.77% | 2,719,800 |
| Oct 13, 2025 | 263.24 | 292.00 | 263.24 | 272.57 | 271.94 | 6.17% | 4,539,021 |
| Oct 10, 2025 | 267.05 | 267.05 | 256.01 | 256.72 | 256.13 | -3.85% | 1,623,893 |
| Oct 9, 2025 | 260.15 | 273.35 | 258.20 | 266.99 | 266.37 | 1.31% | 2,289,318 |
| Sep 30, 2025 | 255.88 | 267.99 | 255.08 | 263.53 | 262.92 | 3.62% | 1,657,444 |