SHA:688026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.11	17.70	17.07	17.70	17.70	3.45%	1,443,739
Mar 5, 2026	17.58	17.58	16.96	17.11	17.11	0.53%	1,762,435
Mar 4, 2026	17.05	17.59	16.82	17.02	17.02	-1.33%	1,931,788
Mar 3, 2026	18.10	18.12	17.24	17.25	17.25	-3.90%	2,283,606
Mar 2, 2026	18.21	18.53	17.66	17.95	17.95	-4.11%	3,726,060
Feb 27, 2026	18.57	18.78	18.49	18.72	18.72	0.75%	1,181,528
Feb 26, 2026	18.80	18.82	18.38	18.58	18.58	-0.69%	1,727,771
Feb 25, 2026	18.62	18.80	18.56	18.71	18.71	0.54%	1,530,545
Feb 24, 2026	18.72	18.87	18.50	18.61	18.61	-0.11%	1,655,052
Feb 13, 2026	18.80	18.98	18.56	18.63	18.63	-0.75%	1,607,223
Feb 12, 2026	18.94	18.96	18.68	18.77	18.77	-0.48%	1,621,360
Feb 11, 2026	18.80	18.93	18.66	18.86	18.86	0.05%	1,614,082
Feb 10, 2026	18.82	18.86	18.50	18.85	18.85	0.48%	1,643,831
Feb 9, 2026	18.50	18.77	18.42	18.76	18.76	1.96%	1,941,781
Feb 6, 2026	18.21	18.68	18.14	18.40	18.40	0.38%	1,564,721
Feb 5, 2026	18.35	18.65	18.26	18.33	18.33	-0.43%	1,798,638
Feb 4, 2026	18.13	18.45	18.10	18.41	18.41	0.99%	1,865,974
Feb 3, 2026	17.88	18.25	17.85	18.23	18.23	2.47%	1,775,734
Feb 2, 2026	17.94	18.27	17.77	17.79	17.79	-0.84%	2,649,878
Jan 30, 2026	18.00	18.15	17.56	17.94	17.94	0.06%	2,088,844
Jan 29, 2026	18.06	18.35	17.90	17.93	17.93	-1.10%	1,787,398
Jan 28, 2026	18.23	18.43	18.03	18.13	18.13	-1.41%	1,877,917
Jan 27, 2026	18.39	18.49	17.73	18.39	18.39	-0.11%	2,260,724
Jan 26, 2026	18.32	18.74	18.06	18.41	18.41	0.16%	2,439,618
Jan 23, 2026	18.15	18.38	18.15	18.38	18.38	0.99%	1,498,667
Jan 22, 2026	18.04	18.45	18.00	18.20	18.20	1.22%	1,628,352
Jan 21, 2026	17.59	17.98	17.52	17.98	17.98	1.30%	1,428,038
Jan 20, 2026	17.80	18.02	17.62	17.75	17.75	-0.28%	1,972,110
Jan 19, 2026	17.59	17.87	17.45	17.80	17.80	1.19%	1,710,871
Jan 16, 2026	17.59	17.69	17.36	17.59	17.59	0.57%	1,903,478
Jan 15, 2026	17.51	17.69	17.38	17.49	17.49	-0.63%	1,740,538
Jan 14, 2026	17.38	17.88	17.37	17.60	17.60	1.27%	3,499,174
Jan 13, 2026	17.21	17.62	17.18	17.38	17.38	0.99%	2,595,306
Jan 12, 2026	17.03	17.28	16.85	17.21	17.21	1.06%	2,525,981
Jan 9, 2026	16.72	17.03	16.64	17.03	17.03	1.79%	2,152,369
Jan 8, 2026	16.60	16.90	16.60	16.73	16.73	0.18%	1,936,449
Jan 7, 2026	16.70	16.80	16.56	16.70	16.70	-	2,305,047
Jan 6, 2026	16.90	17.07	16.69	16.70	16.70	-0.71%	2,237,022
Jan 5, 2026	16.28	17.08	16.28	16.82	16.82	4.41%	3,428,972
Dec 31, 2025	16.20	16.33	15.98	16.11	16.11	1.00%	1,394,010
Dec 30, 2025	16.08	16.22	15.93	15.95	15.95	-1.48%	1,445,567
Dec 29, 2025	16.12	16.31	15.98	16.19	16.19	0.37%	1,730,678
Dec 26, 2025	16.43	16.54	16.13	16.13	16.13	-1.53%	1,492,683
Dec 25, 2025	16.35	16.45	16.10	16.38	16.38	0.80%	1,553,192
Dec 24, 2025	15.98	16.28	15.83	16.25	16.25	2.27%	1,368,617
Dec 23, 2025	16.00	16.19	15.82	15.89	15.89	-1.00%	1,369,762
Dec 22, 2025	16.19	16.25	15.95	16.05	16.05	-0.86%	1,254,717
Dec 19, 2025	15.97	16.25	15.97	16.19	16.19	1.19%	955,635
Dec 18, 2025	15.67	16.14	15.60	16.00	16.00	1.85%	1,622,396
Dec 17, 2025	15.57	15.83	15.33	15.71	15.71	0.64%	1,310,836