SHA:688016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	103.00	104.46	102.28	103.07	-	1.51%	1,579,503
Mar 31, 2026	106.00	107.00	101.37	101.54	101.54	-4.22%	3,204,645
Mar 30, 2026	103.75	107.10	103.02	106.01	106.01	1.37%	2,009,117
Mar 27, 2026	101.60	105.58	101.60	104.58	104.58	1.88%	1,966,083
Mar 26, 2026	105.90	107.58	102.20	102.65	102.65	-3.16%	2,149,119
Mar 25, 2026	107.80	109.08	105.60	106.00	106.00	0.28%	2,129,121
Mar 24, 2026	103.60	105.80	102.26	105.70	105.70	3.63%	2,105,636
Mar 23, 2026	104.88	105.47	100.79	102.00	102.00	-2.92%	2,614,050
Mar 20, 2026	108.88	110.30	105.07	105.07	105.07	-2.30%	2,278,973
Mar 19, 2026	108.10	109.65	107.00	107.54	107.54	-1.93%	2,169,721
Mar 18, 2026	107.77	110.37	106.51	109.66	109.66	1.90%	2,195,154
Mar 17, 2026	108.66	110.28	107.52	107.62	107.62	-2.48%	1,884,873
Mar 16, 2026	108.00	110.36	107.08	110.36	110.36	2.90%	2,013,598
Mar 13, 2026	109.94	111.13	107.00	107.25	107.25	-2.82%	2,364,310
Mar 12, 2026	111.50	111.50	108.38	110.36	110.36	-1.11%	1,948,940
Mar 11, 2026	109.70	112.95	109.06	111.60	111.60	1.50%	3,108,871
Mar 10, 2026	105.82	110.79	104.51	109.95	109.95	5.41%	3,256,315
Mar 9, 2026	105.25	105.30	102.25	104.31	104.31	-2.86%	3,280,048
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