Wuhan Dameng Database Company Limited (SHA:688692)
China
· Delayed Price · Currency is CNY 257.26
-3.74 (-1.43%)
Apr 28, 2026, 4:00 PM EDT
SHA:688692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 260.21 | 263.89 | 256.50 | 257.26 | 257.26 | -1.43% | 1,851,560 |
| Apr 27, 2026 | 264.05 | 273.97 | 259.00 | 261.00 | 261.00 | 5.33% | 3,185,774 |
| Apr 24, 2026 | 253.39 | 255.00 | 246.50 | 247.80 | 247.80 | -3.03% | 1,534,034 |
| Apr 23, 2026 | 258.00 | 258.72 | 250.00 | 255.55 | 255.55 | -0.03% | 1,356,432 |
| Apr 22, 2026 | 254.30 | 261.00 | 252.20 | 255.63 | 255.63 | 0.64% | 1,850,214 |
| Apr 21, 2026 | 254.00 | 254.50 | 248.01 | 254.00 | 254.00 | -0.80% | 1,223,039 |
| Apr 20, 2026 | 249.00 | 258.79 | 245.28 | 256.05 | 256.05 | 4.87% | 2,183,979 |
| Apr 17, 2026 | 250.73 | 250.73 | 243.30 | 244.17 | 244.17 | -1.45% | 1,050,638 |
| Apr 16, 2026 | 235.84 | 250.55 | 234.80 | 247.75 | 247.75 | 5.61% | 2,161,495 |
| Apr 15, 2026 | 238.88 | 239.60 | 233.00 | 234.60 | 234.60 | -0.59% | 1,423,282 |
| Apr 14, 2026 | 236.00 | 239.73 | 233.00 | 235.99 | 235.99 | 3.05% | 1,215,692 |
| Apr 13, 2026 | 228.10 | 233.30 | 227.27 | 229.00 | 229.00 | -1.37% | 1,009,929 |
| Apr 10, 2026 | 237.00 | 238.00 | 231.60 | 232.18 | 232.18 | -1.10% | 1,142,773 |
| Apr 9, 2026 | 230.27 | 240.00 | 230.27 | 234.77 | 234.77 | -0.61% | 1,655,224 |
| Apr 8, 2026 | 219.00 | 236.83 | 219.00 | 236.20 | 236.20 | 10.29% | 2,375,009 |
| Apr 7, 2026 | 209.98 | 215.78 | 208.34 | 214.16 | 214.16 | 2.79% | 792,643 |
| Apr 3, 2026 | 209.00 | 212.55 | 206.54 | 208.34 | 208.34 | -0.87% | 520,586 |
| Apr 2, 2026 | 215.00 | 215.22 | 208.01 | 210.16 | 210.16 | -3.08% | 822,761 |
| Apr 1, 2026 | 213.56 | 217.88 | 211.80 | 216.83 | 216.83 | 3.46% | 1,186,257 |
| Mar 31, 2026 | 206.90 | 216.60 | 206.77 | 209.58 | 209.58 | 1.51% | 1,208,279 |
| Mar 30, 2026 | 205.10 | 209.00 | 204.42 | 206.46 | 206.46 | -1.45% | 1,006,487 |
| Mar 27, 2026 | 205.80 | 209.80 | 205.70 | 209.50 | 209.50 | 0.11% | 1,061,192 |
| Mar 26, 2026 | 214.44 | 216.66 | 208.00 | 209.27 | 209.27 | -2.17% | 928,973 |
| Mar 25, 2026 | 216.16 | 218.50 | 213.30 | 213.92 | 213.92 | -0.28% | 1,177,854 |
| Mar 24, 2026 | 216.05 | 217.27 | 210.10 | 214.53 | 214.53 | 1.18% | 985,233 |
| Mar 23, 2026 | 220.10 | 222.00 | 209.68 | 212.03 | 212.03 | -5.68% | 1,115,353 |
| Mar 20, 2026 | 236.93 | 236.97 | 224.80 | 224.80 | 224.80 | -4.54% | 1,400,688 |
| Mar 19, 2026 | 235.30 | 237.44 | 232.22 | 235.50 | 235.50 | -1.55% | 1,007,557 |
| Mar 18, 2026 | 233.00 | 240.80 | 233.00 | 239.21 | 239.21 | 2.75% | 1,288,740 |
| Mar 17, 2026 | 238.00 | 239.79 | 232.50 | 232.80 | 232.80 | -2.56% | 790,563 |
| Mar 16, 2026 | 240.01 | 240.01 | 230.22 | 238.92 | 238.92 | -1.04% | 1,367,457 |
| Mar 13, 2026 | 249.01 | 252.92 | 240.56 | 241.42 | 241.42 | -4.83% | 1,074,777 |
| Mar 12, 2026 | 257.07 | 258.88 | 249.10 | 253.68 | 253.68 | -0.66% | 1,059,391 |
| Mar 11, 2026 | 253.00 | 263.80 | 250.50 | 255.36 | 255.36 | 0.22% | 2,553,059 |
| Mar 10, 2026 | 235.00 | 255.59 | 234.80 | 254.80 | 254.80 | 10.31% | 2,845,567 |
| Mar 9, 2026 | 230.00 | 232.11 | 223.57 | 230.98 | 230.98 | -1.27% | 1,149,212 |
| 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 |