SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.80	31.50	29.45	29.97	29.97	1.11%	29,601,340
Mar 19, 2026	29.90	30.43	29.55	29.64	29.64	-2.24%	15,186,930
Mar 18, 2026	30.98	31.08	29.69	30.32	30.32	-1.81%	17,591,778
Mar 17, 2026	31.67	32.10	30.88	30.88	30.88	-1.69%	20,378,114
Mar 16, 2026	31.30	31.53	30.50	31.41	31.41	0.35%	18,962,560
Mar 13, 2026	30.50	32.11	30.42	31.30	31.30	1.89%	26,362,260
Mar 12, 2026	30.66	31.03	29.86	30.72	30.72	0.20%	18,970,950
Mar 11, 2026	30.38	31.47	30.21	30.66	30.66	1.09%	26,565,870
Mar 10, 2026	30.30	30.99	30.25	30.33	30.33	1.34%	15,854,330
Mar 9, 2026	28.51	30.14	28.11	29.93	29.93	2.22%	20,365,400
Mar 6, 2026	29.24	29.66	28.92	29.28	29.28	-0.24%	10,559,146
Mar 5, 2026	29.81	30.09	28.94	29.35	29.35	-0.17%	16,063,269
Mar 4, 2026	28.80	29.89	28.70	29.40	29.40	0.68%	17,531,909
Mar 3, 2026	30.81	31.16	29.14	29.20	29.20	-3.41%	23,473,996
Mar 2, 2026	31.00	31.43	29.81	30.23	30.23	-4.79%	26,171,510
Feb 27, 2026	31.38	32.00	31.26	31.75	31.75	-0.09%	17,497,640
Feb 26, 2026	33.00	33.32	31.71	31.78	31.78	-1.91%	23,307,840
Feb 25, 2026	31.60	32.85	31.21	32.40	32.40	3.38%	24,506,670
Feb 24, 2026	31.78	32.10	31.32	31.34	31.34	0.35%	14,440,040
Feb 13, 2026	31.55	32.14	31.20	31.23	31.23	-1.98%	16,401,130
Feb 12, 2026	31.40	32.05	31.36	31.86	31.86	1.08%	14,700,930
Feb 11, 2026	31.44	31.96	31.03	31.52	31.52	0.32%	14,680,880
Feb 10, 2026	32.23	32.55	31.36	31.42	31.42	-2.48%	21,640,560
Feb 9, 2026	32.50	34.49	32.12	32.22	32.22	7.15%	37,352,480
Feb 6, 2026	28.91	30.80	28.65	30.07	30.07	3.55%	26,394,060
Feb 5, 2026	30.23	30.23	28.93	29.04	29.04	-3.84%	18,562,470
Feb 4, 2026	29.98	30.32	29.41	30.20	30.20	0.13%	18,905,870
Feb 3, 2026	29.99	30.30	29.74	30.16	30.16	2.72%	15,444,140
Feb 2, 2026	30.45	30.85	29.36	29.36	29.36	-4.21%	21,590,250
Jan 30, 2026	31.40	31.54	29.85	30.65	30.65	-1.89%	23,608,420
Jan 29, 2026	32.20	32.32	31.17	31.24	31.24	-3.55%	25,524,408
Jan 28, 2026	32.31	32.96	31.87	32.39	32.39	-0.58%	22,102,345
Jan 27, 2026	33.60	33.93	31.44	32.58	32.58	-2.25%	30,810,490
Jan 26, 2026	35.01	35.48	33.31	33.33	33.33	-7.11%	46,183,940
Jan 23, 2026	30.20	35.88	30.20	35.88	35.88	19.36%	71,682,660
Jan 22, 2026	31.50	32.22	30.03	30.06	30.06	-5.11%	41,061,100
Jan 21, 2026	32.61	33.19	31.07	31.68	31.68	-4.26%	45,545,130
Jan 20, 2026	33.00	34.29	32.38	33.09	33.09	-0.27%	49,128,350
Jan 19, 2026	29.88	34.70	29.88	33.18	33.18	-11.16%	89,257,400
Jan 16, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Jan 15, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Jan 14, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Jan 13, 2026	36.55	37.67	36.54	37.35	37.35	1.66%	45,755,300
Jan 12, 2026	35.17	37.50	35.17	36.74	36.74	5.64%	49,231,695
Jan 9, 2026	33.07	35.86	32.70	34.78	34.78	4.19%	45,360,810
Jan 8, 2026	34.81	34.87	32.88	33.38	33.38	-4.08%	39,943,460
Jan 7, 2026	35.43	35.96	34.63	34.80	34.80	-3.31%	33,125,490
Jan 6, 2026	34.62	35.99	34.62	35.99	35.99	3.24%	40,222,610
Jan 5, 2026	35.30	35.30	33.70	34.86	34.86	-1.53%	40,693,640
Dec 31, 2025	35.00	35.80	34.37	35.40	35.40	1.72%	37,999,668