SHA:688032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	125.83	133.00	123.55	132.11	132.11	3.94%	4,541,469
Mar 25, 2026	126.60	130.36	124.86	127.10	127.10	-0.38%	3,971,357
Mar 24, 2026	129.38	131.00	122.50	127.58	127.58	0.58%	3,602,925
Mar 23, 2026	132.10	137.15	126.05	126.84	126.84	-5.34%	4,580,166
Mar 20, 2026	120.00	138.50	120.00	134.00	134.00	9.99%	8,783,712
Mar 19, 2026	115.88	124.68	114.20	121.83	121.83	5.85%	5,098,341
Mar 18, 2026	114.60	116.15	112.50	115.10	115.10	-0.09%	1,923,959
Mar 17, 2026	119.00	122.28	114.61	115.20	115.20	-3.56%	2,758,288
Mar 16, 2026	120.00	121.94	116.70	119.45	119.45	-0.43%	3,936,382
Mar 13, 2026	122.79	123.98	118.78	119.97	119.97	-2.31%	4,124,136
Mar 12, 2026	118.93	125.00	116.73	122.81	122.81	3.18%	5,640,029
Mar 11, 2026	114.00	122.83	112.37	119.02	119.02	4.37%	4,688,473
Mar 10, 2026	114.89	116.06	113.00	114.04	114.04	-1.81%	2,393,952
Mar 9, 2026	109.00	118.50	107.17	116.14	116.14	8.19%	4,157,492
Mar 6, 2026	108.00	109.77	105.02	107.35	107.35	-0.80%	1,559,326
Mar 5, 2026	117.41	117.70	107.63	108.22	108.22	-4.89%	2,562,700
Mar 4, 2026	113.79	119.00	112.81	113.78	113.78	-1.11%	2,541,501
Mar 3, 2026	113.00	121.94	113.00	115.06	115.06	5.44%	4,647,689
Mar 2, 2026	104.89	113.84	104.70	109.12	109.12	1.58%	2,505,155
Feb 27, 2026	106.00	108.30	105.71	107.42	107.42	0.77%	1,137,771
Feb 26, 2026	105.17	106.94	104.28	106.60	106.60	0.68%	938,920
Feb 25, 2026	104.38	107.20	104.00	105.88	105.88	1.45%	837,262
Feb 24, 2026	105.55	106.23	104.30	104.37	104.37	-0.47%	820,487
Feb 13, 2026	107.77	107.93	104.86	104.86	104.86	-3.13%	1,185,989
Feb 12, 2026	108.00	109.42	107.19	108.25	108.25	-	828,101
Feb 11, 2026	108.86	111.18	108.16	108.25	108.25	-1.16%	1,000,280
Feb 10, 2026	111.37	111.75	109.28	109.52	109.52	-1.81%	1,133,725
Feb 9, 2026	110.78	113.53	109.44	111.54	111.54	2.23%	1,765,404
Feb 6, 2026	107.44	110.72	106.09	109.11	109.11	0.62%	1,474,655
Feb 5, 2026	113.99	113.99	108.06	108.44	108.44	-4.25%	2,027,689
Feb 4, 2026	105.65	113.66	105.65	113.25	113.25	5.99%	3,346,091
Feb 3, 2026	102.26	108.20	102.26	106.85	106.85	5.36%	2,111,813
Feb 2, 2026	103.03	104.90	101.13	101.41	101.41	-1.72%	1,126,575
Jan 30, 2026	106.00	106.85	101.99	103.19	103.19	-2.98%	1,589,117
Jan 29, 2026	107.00	110.33	105.77	106.36	106.36	-1.28%	2,022,705
Jan 28, 2026	112.00	112.14	107.00	107.74	107.74	-4.59%	2,077,907
Jan 27, 2026	110.80	114.98	106.22	112.92	112.92	1.27%	2,914,369
Jan 26, 2026	118.40	119.94	111.23	111.50	111.50	-7.04%	3,903,132
Jan 23, 2026	105.94	122.00	105.91	119.94	119.94	13.36%	5,648,149
Jan 22, 2026	103.48	106.00	102.50	105.80	105.80	2.24%	1,537,394
Jan 21, 2026	102.10	104.38	101.85	103.48	103.48	0.58%	930,316
Jan 20, 2026	104.30	106.44	102.11	102.88	102.88	-1.42%	1,196,482
Jan 19, 2026	102.40	105.63	102.36	104.36	104.36	1.20%	1,479,395
Jan 16, 2026	103.00	103.98	102.21	103.12	103.12	0.70%	1,126,161
Jan 15, 2026	101.88	103.76	101.50	102.40	102.40	-	737,725
Jan 14, 2026	102.90	105.25	101.25	102.40	102.40	-0.31%	1,996,211
Jan 13, 2026	104.48	104.51	102.22	102.72	102.72	-1.61%	1,441,207
Jan 12, 2026	103.00	104.94	102.76	104.40	104.40	0.48%	1,328,352
Jan 9, 2026	103.61	105.29	103.02	103.90	103.90	-0.10%	1,265,409
Jan 8, 2026	103.46	105.20	102.43	104.00	104.00	0.52%	1,012,081