Wuhan Dameng Database Co., Ltd. Class A 688692
SSE · China · Technology Services
CNY 182.72-5.20 (-2.77%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 182.72 | -2.77% | CNY 188.00 | CNY 189.80 | CNY 180.90 | 983.20K |
| 2026-09-29 | CNY 187.92 | -2.57% | CNY 192.89 | CNY 194.84 | CNY 187.80 | 978.16K |
| 2026-09-28 | CNY 192.88 | -4.88% | CNY 201.11 | CNY 202.90 | CNY 192.45 | 911.58K |
| 2026-09-24 | CNY 202.77 | -1.86% | CNY 205.01 | CNY 206.24 | CNY 201.82 |
| 633.06K |
| 2026-09-23 | CNY 206.62 | -1.55% | CNY 208.01 | CNY 209.44 | CNY 206.30 | 635.77K |
| 2026-09-22 | CNY 209.87 | +2.42% | CNY 206.00 | CNY 212.33 | CNY 205.32 | 1.36M |
| 2026-09-21 | CNY 204.91 | +0.79% | CNY 204.55 | CNY 205.49 | CNY 203.05 | 768.49K |
| 2026-09-18 | CNY 203.30 | +0.45% | CNY 203.88 | CNY 205.55 | CNY 202.20 | 1.04M |
| 2026-09-17 | CNY 202.38 | -2.26% | CNY 206.11 | CNY 208.50 | CNY 202.30 | 715.99K |
| 2026-09-16 | CNY 207.05 | +0.36% | CNY 205.13 | CNY 208.60 | CNY 203.66 | 658.73K |
| 2026-09-15 | CNY 206.30 | +0.84% | CNY 204.11 | CNY 208.47 | CNY 204.11 | 598.25K |
| 2026-09-14 | CNY 204.58 | +0.57% | CNY 203.43 | CNY 205.41 | CNY 201.11 | 483.62K |
| 2026-09-11 | CNY 203.42 | -2.46% | CNY 206.21 | CNY 207.88 | CNY 202.18 | 806.05K |
| 2026-09-10 | CNY 208.56 | +0.18% | CNY 206.06 | CNY 208.80 | CNY 205.55 | 450.14K |
| 2026-09-09 | CNY 208.18 | -0.42% | CNY 209.00 | CNY 209.98 | CNY 206.28 | 606.68K |
| 2026-09-08 | CNY 209.05 | -1.76% | CNY 212.66 | CNY 213.97 | CNY 208.91 | 800.78K |
| 2026-09-07 | CNY 212.80 | -0.25% | CNY 213.50 | CNY 215.00 | CNY 209.80 | 1.14M |
| 2026-09-04 | CNY 213.33 | +1.39% | CNY 213.60 | CNY 220.10 | CNY 212.20 | 1.77M |
| 2026-09-03 | CNY 210.41 | +1.55% | CNY 215.50 | CNY 215.66 | CNY 208.68 | 860.29K |
| 2026-09-02 | CNY 207.20 | -2.35% | CNY 210.00 | CNY 210.06 | CNY 206.65 | 925.21K |
| 2026-09-01 | CNY 212.18 | -1.92% | CNY 216.44 | CNY 217.50 | CNY 211.01 | 1.29M |
| 2026-08-31 | CNY 216.33 | +0.37% | CNY 212.50 | CNY 216.67 | CNY 209.38 | 1.38M |
| 2026-08-28 | CNY 215.53 | +0.08% | CNY 217.20 | CNY 222.96 | CNY 215.31 | 1.24M |
| 2026-08-27 | CNY 215.35 | 0.00% | CNY 216.00 | CNY 216.00 | CNY 210.13 | 1.32M |
| 2026-08-26 | CNY 215.35 | -9.33% | CNY 224.00 | CNY 224.00 | CNY 212.12 | 2.28M |
| 2026-08-25 | CNY 237.50 | +1.64% | CNY 230.18 | CNY 238.88 | CNY 229.32 | 676.63K |
| 2026-08-24 | CNY 233.67 | -2.67% | CNY 239.18 | CNY 240.00 | CNY 230.20 | 948.99K |
| 2026-08-21 | CNY 240.09 | -3.38% | CNY 247.60 | CNY 247.60 | CNY 238.30 | 1.20M |
| 2026-08-20 | CNY 248.50 | +1.25% | CNY 246.47 | CNY 258.88 | CNY 244.44 | 1.82M |
| 2026-08-19 | CNY 245.43 | -4.83% | CNY 251.00 | CNY 253.79 | CNY 242.42 | 1.98M |
| 2026-08-18 | CNY 257.89 | +5.00% | CNY 244.51 | CNY 262.73 | CNY 239.60 | 2.64M |
| 2026-08-17 | CNY 245.60 | +0.70% | CNY 243.00 | CNY 249.88 | CNY 240.80 | 1.03M |
| 2026-08-14 | CNY 243.90 | +3.35% | CNY 235.96 | CNY 246.66 | CNY 235.09 | 1.65M |
| 2026-08-13 | CNY 236.00 | -0.93% | CNY 238.17 | CNY 242.60 | CNY 236.00 | 1.28M |
| 2026-08-12 | CNY 238.22 | -1.55% | CNY 240.98 | CNY 242.72 | CNY 236.88 | 1.02M |
| 2026-08-11 | CNY 241.98 | +1.03% | CNY 239.49 | CNY 245.69 | CNY 235.17 | 1.48M |
| 2026-08-10 | CNY 239.51 | +0.49% | CNY 238.12 | CNY 242.90 | CNY 235.99 | 1.35M |
| 2026-08-07 | CNY 238.35 | -0.60% | CNY 239.00 | CNY 240.18 | CNY 231.62 | 1.50M |
| 2026-08-06 | CNY 239.80 | -1.72% | CNY 239.01 | CNY 245.95 | CNY 237.88 | 1.76M |
| 2026-08-05 | CNY 244.00 | +1.70% | CNY 238.00 | CNY 250.50 | CNY 237.00 | 2.24M |
| 2026-08-04 | CNY 239.91 | +3.86% | CNY 236.00 | CNY 240.95 | CNY 233.23 | 2.08M |
| 2026-08-03 | CNY 231.00 | -3.33% | CNY 238.93 | CNY 238.94 | CNY 227.02 | 2.32M |
| 2026-07-31 | CNY 238.95 | +10.00% | CNY 224.00 | CNY 246.99 | CNY 222.00 | 3.58M |
| 2026-07-30 | CNY 217.22 | -2.85% | CNY 222.00 | CNY 227.88 | CNY 216.85 | 1.65M |
| 2026-07-29 | CNY 223.60 | +3.52% | CNY 215.66 | CNY 228.02 | CNY 207.55 | 2.09M |
| 2026-07-28 | CNY 215.99 | +3.69% | CNY 205.30 | CNY 220.50 | CNY 205.30 | 1.79M |
| 2026-07-27 | CNY 208.31 | +1.36% | CNY 204.00 | CNY 211.27 | CNY 202.40 | 1.34M |
| 2026-07-24 | CNY 205.51 | -3.58% | CNY 210.00 | CNY 211.68 | CNY 204.23 | 1.04M |
| 2026-07-23 | CNY 213.15 | -2.94% | CNY 217.38 | CNY 219.50 | CNY 211.50 | 1.24M |
| 2026-07-22 | CNY 219.60 | -1.84% | CNY 221.16 | CNY 224.50 | CNY 216.68 | 1.30M |
| 2026-07-21 | CNY 223.72 | +3.53% | CNY 216.60 | CNY 223.72 | CNY 213.11 | 1.72M |
| 2026-07-20 | CNY 216.10 | +0.32% | CNY 219.28 | CNY 221.50 | CNY 209.00 | 1.80M |
| 2026-07-17 | CNY 215.40 | -6.12% | CNY 228.69 | CNY 231.68 | CNY 215.00 | 1.71M |
| 2026-07-16 | CNY 229.43 | -2.46% | CNY 232.27 | CNY 237.51 | CNY 228.23 | 1.13M |
| 2026-07-15 | CNY 235.22 | +1.23% | CNY 233.94 | CNY 240.95 | CNY 230.00 | 1.40M |
| 2026-07-14 | CNY 232.36 | -1.54% | CNY 237.50 | CNY 239.00 | CNY 222.50 | 1.80M |
| 2026-07-13 | CNY 236.00 | -2.59% | CNY 243.06 | CNY 244.44 | CNY 232.28 | 1.75M |
| 2026-07-10 | CNY 242.27 | +1.22% | CNY 238.02 | CNY 252.32 | CNY 237.78 | 2.30M |
| 2026-07-09 | CNY 239.35 | +1.15% | CNY 232.20 | CNY 239.95 | CNY 228.03 | 1.81M |
| 2026-07-08 | CNY 236.62 | +8.96% | CNY 217.19 | CNY 239.82 | CNY 217.19 | 2.69M |
| 2026-07-07 | CNY 217.17 | -2.12% | CNY 220.12 | CNY 223.50 | CNY 216.00 | 1.17M |
| 2026-07-06 | CNY 221.88 | +0.17% | CNY 223.09 | CNY 229.98 | CNY 220.30 | 1.84M |
| 2026-07-03 | CNY 221.51 | -6.28% | CNY 235.00 | CNY 237.99 | CNY 219.09 | 2.63M |
| 2026-07-02 | CNY 236.35 | -3.95% | CNY 249.00 | CNY 249.00 | CNY 235.26 | 2.02M |
| 2026-07-01 | CNY 246.06 | +0.72% | CNY 245.77 | CNY 251.12 | CNY 242.53 | 1.85M |
| 2026-06-30 | CNY 244.29 | +4.92% | CNY 233.00 | CNY 246.00 | CNY 230.81 | 2.13M |
| 2026-06-29 | CNY 232.83 | +0.90% | CNY 233.00 | CNY 241.95 | CNY 230.10 | 2.44M |
| 2026-06-26 | CNY 230.75 | -5.67% | CNY 241.09 | CNY 243.98 | CNY 226.17 | 2.10M |
| 2026-06-25 | CNY 244.62 | -2.85% | CNY 250.00 | CNY 253.60 | CNY 240.59 | 2.12M |
| 2026-06-24 | CNY 251.80 | -2.78% | CNY 257.17 | CNY 258.90 | CNY 246.00 | 2.26M |
| 2026-06-23 | CNY 259.00 | -3.41% | CNY 267.50 | CNY 267.50 | CNY 256.00 | 1.98M |
| 2026-06-22 | CNY 268.14 | -1.16% | CNY 273.33 | CNY 280.02 | CNY 258.67 | 2.36M |
| 2026-06-18 | CNY 271.28 | +1.66% | CNY 266.86 | CNY 275.36 | CNY 264.40 | 1.90M |
| 2026-06-17 | CNY 266.86 | -0.71% | CNY 264.59 | CNY 267.82 | CNY 260.37 | 1.55M |
| 2026-06-16 | CNY 268.78 | -1.29% | CNY 273.00 | CNY 274.55 | CNY 266.30 | 1.50M |
| 2026-06-15 | CNY 272.29 | +1.50% | CNY 268.49 | CNY 273.67 | CNY 266.00 | 2.03M |
| 2026-06-12 | CNY 268.26 | +5.61% | CNY 258.10 | CNY 278.78 | CNY 258.01 | 2.66M |
| 2026-06-11 | CNY 254.00 | -2.35% | CNY 259.37 | CNY 262.50 | CNY 250.58 | 1.61M |
| 2026-06-10 | CNY 260.10 | -4.16% | CNY 267.70 | CNY 274.54 | CNY 256.50 | 2.11M |
| 2026-06-09 | CNY 271.39 | +3.36% | CNY 266.09 | CNY 275.89 | CNY 262.65 | 2.29M |
| 2026-06-08 | CNY 262.58 | -0.91% | CNY 256.00 | CNY 278.98 | CNY 254.01 | 2.67M |
| 2026-06-05 | CNY 265.00 | -3.95% | CNY 273.00 | CNY 276.02 | CNY 262.30 | 2.40M |
| 2026-06-04 | CNY 275.90 | -2.92% | CNY 276.00 | CNY 284.40 | CNY 267.00 | 3.15M |
| 2026-06-03 | CNY 284.21 | -6.78% | CNY 290.00 | CNY 293.55 | CNY 281.39 | 3.91M |
| 2026-06-02 | CNY 304.88 | +6.90% | CNY 296.00 | CNY 308.99 | CNY 293.00 | 4.67M |
| 2026-06-01 | CNY 285.20 | +10.75% | CNY 259.54 | CNY 298.56 | CNY 259.54 | 4.82M |
| 2026-05-29 | CNY 257.51 | -1.71% | CNY 271.00 | CNY 276.38 | CNY 256.66 | 2.10M |
| 2026-05-28 | CNY 262.00 | +4.80% | CNY 252.00 | CNY 268.00 | CNY 249.80 | 1.74M |
| 2026-05-27 | CNY 249.99 | -3.29% | CNY 258.25 | CNY 261.98 | CNY 249.08 | 1.40M |
| 2026-05-26 | CNY 258.49 | -4.27% | CNY 268.90 | CNY 268.92 | CNY 255.03 | 1.54M |