Wuhan Dameng Database Company Limited (SHA:688692)
China
· Delayed Price · Currency is CNY 254.06
+2.11 (0.84%)
At close: Dec 5, 2025
SHA:688692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 256.00 | 256.47 | 249.90 | 254.33 | 253.74 | -0.85% | 1,597,439 |
| Sep 26, 2025 | 267.58 | 268.98 | 255.88 | 256.50 | 255.91 | -5.00% | 2,254,862 |
| Sep 25, 2025 | 264.89 | 274.80 | 262.60 | 270.00 | 269.38 | 1.89% | 1,756,537 |
| Sep 24, 2025 | 256.10 | 265.00 | 255.30 | 265.00 | 264.39 | 1.92% | 1,467,595 |
| Sep 23, 2025 | 265.50 | 272.58 | 254.00 | 260.00 | 259.40 | -1.89% | 2,001,793 |
| Sep 22, 2025 | 266.55 | 267.50 | 261.50 | 265.00 | 264.39 | -0.58% | 1,531,339 |
| Sep 19, 2025 | 265.02 | 275.68 | 265.00 | 266.55 | 265.93 | 0.43% | 2,403,970 |