SHA:688016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	108.16	109.68	106.01	107.38	107.38	-1.08%	2,225,433
Mar 5, 2026	109.40	113.37	107.46	108.55	108.55	0.97%	4,420,527
Mar 4, 2026	108.80	110.37	106.66	107.51	107.51	-1.71%	3,358,640
Mar 3, 2026	111.80	116.00	108.88	109.38	109.38	-2.16%	5,159,139
Mar 2, 2026	107.80	113.77	105.89	111.80	111.80	10.15%	7,929,882
Feb 27, 2026	101.29	101.60	100.12	101.50	101.50	-0.12%	894,854
Feb 26, 2026	101.81	102.09	100.72	101.62	101.62	0.02%	958,988
Feb 25, 2026	97.41	102.50	97.12	101.60	101.60	4.21%	2,420,651
Feb 24, 2026	97.34	97.64	96.58	97.50	97.50	0.57%	1,064,657
Feb 13, 2026	98.19	98.37	96.95	96.95	96.95	-1.27%	876,831
Feb 12, 2026	99.80	99.80	98.14	98.20	98.20	-0.62%	1,006,896
Feb 11, 2026	98.95	100.00	98.56	98.81	98.81	-0.20%	826,148
Feb 10, 2026	98.44	99.68	97.60	99.01	99.01	0.72%	1,070,527
Feb 9, 2026	98.20	98.86	97.75	98.30	98.30	0.33%	942,106
Feb 6, 2026	99.39	99.69	97.93	97.98	97.98	-1.28%	1,181,334
Feb 5, 2026	98.50	99.82	97.69	99.25	99.25	1.66%	2,245,666
Feb 4, 2026	95.80	98.47	95.40	97.63	97.63	1.17%	2,047,827
Feb 3, 2026	92.58	96.77	92.58	96.50	96.50	4.55%	2,242,489
Feb 2, 2026	94.37	95.49	92.17	92.30	92.30	-2.87%	1,648,990
Jan 30, 2026	94.26	95.50	92.81	95.03	95.03	0.33%	1,928,378
Jan 29, 2026	93.53	95.78	92.63	94.72	94.72	0.77%	2,160,095
Jan 28, 2026	95.79	95.79	94.00	94.00	94.00	-1.67%	1,587,360
Jan 27, 2026	96.25	96.53	93.53	95.60	95.60	-0.73%	1,891,247
Jan 26, 2026	98.33	99.00	95.32	96.30	96.30	-1.83%	2,455,826
Jan 23, 2026	96.15	98.67	95.81	98.10	98.10	2.12%	1,774,067
Jan 22, 2026	96.50	97.16	95.80	96.06	96.06	-0.45%	1,322,342
Jan 21, 2026	95.61	97.38	95.50	96.49	96.49	0.62%	1,225,581
Jan 20, 2026	97.00	97.73	95.37	95.90	95.90	-0.86%	1,580,434
Jan 19, 2026	97.93	98.50	96.66	96.73	96.73	-1.28%	1,446,325
Jan 16, 2026	99.40	100.28	97.67	97.98	97.98	-1.09%	1,851,925
Jan 15, 2026	98.99	100.89	98.25	99.06	99.06	-0.29%	1,598,543
Jan 14, 2026	98.46	102.45	98.12	99.35	99.35	0.54%	3,210,146
Jan 13, 2026	98.47	100.25	98.18	98.82	98.82	0.39%	2,639,254
Jan 12, 2026	98.53	99.58	97.31	98.44	98.44	0.51%	2,001,805
Jan 9, 2026	96.73	98.13	96.30	97.94	97.94	1.25%	1,752,049
Jan 8, 2026	96.13	97.78	95.81	96.73	96.73	0.65%	1,670,844
Jan 7, 2026	96.12	97.18	95.33	96.11	96.11	-0.07%	1,578,083
Jan 6, 2026	95.84	97.47	95.01	96.18	96.18	0.35%	1,688,180
Jan 5, 2026	91.66	95.88	91.66	95.84	95.84	4.56%	2,456,434
Dec 31, 2025	91.00	91.99	91.00	91.66	91.66	0.07%	806,132
Dec 30, 2025	92.20	92.50	91.18	91.60	91.60	-1.01%	1,099,031
Dec 29, 2025	92.99	93.80	92.30	92.53	92.53	-0.96%	1,072,717
Dec 26, 2025	93.31	94.28	93.21	93.43	93.43	-0.48%	989,456
Dec 25, 2025	92.78	94.06	92.37	93.88	93.88	1.44%	989,162
Dec 24, 2025	91.90	92.55	91.07	92.55	92.55	1.18%	754,978
Dec 23, 2025	92.84	92.87	91.30	91.47	91.47	-1.39%	930,184
Dec 22, 2025	92.88	93.27	92.45	92.76	92.76	-0.04%	741,658
Dec 19, 2025	92.58	93.25	92.18	92.80	92.80	0.34%	822,287
Dec 18, 2025	92.53	92.77	91.72	92.49	92.49	-0.05%	793,950
Dec 17, 2025	90.60	92.73	90.41	92.54	92.54	2.02%	1,017,136