SHA:688036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	54.08	54.56	53.73	54.36	-	1.15%	4,291,022
Mar 19, 2026	54.61	55.02	53.63	53.74	53.74	-2.50%	8,308,666
Mar 18, 2026	56.12	56.49	54.39	55.12	55.12	-1.82%	11,410,980
Mar 17, 2026	57.30	57.61	56.07	56.14	56.14	-1.90%	10,043,662
Mar 16, 2026	57.94	58.73	56.91	57.23	57.23	-1.31%	7,851,238
Mar 13, 2026	57.80	58.97	57.15	57.99	57.99	0.19%	9,785,868
Mar 12, 2026	56.10	59.00	56.02	57.88	57.88	2.53%	13,996,350
Mar 11, 2026	57.02	57.48	56.38	56.45	56.45	-1.62%	9,102,052
Mar 10, 2026	57.90	58.16	57.23	57.38	57.38	0.16%	8,271,469
Mar 9, 2026	57.30	57.67	56.47	57.29	57.29	-3.71%	15,262,141
Mar 6, 2026	53.43	61.16	52.82	59.50	59.50	10.86%	28,399,090
Mar 5, 2026	54.00	54.18	53.40	53.67	53.67	0.98%	7,976,781
Mar 4, 2026	53.60	54.04	52.53	53.15	53.15	-1.72%	9,813,628
Mar 3, 2026	55.13	56.19	53.73	54.08	54.08	-1.98%	13,178,920
Mar 2, 2026	57.11	57.15	53.90	55.17	55.17	-4.57%	15,775,735
Feb 27, 2026	57.77	58.81	57.76	57.81	57.81	0.16%	7,899,195
Feb 26, 2026	58.10	58.25	57.27	57.72	57.72	-0.91%	7,806,881
Feb 25, 2026	58.40	58.87	58.13	58.25	58.25	-0.38%	5,937,586
Feb 24, 2026	58.90	59.00	58.12	58.47	58.47	-0.27%	6,370,278
Feb 13, 2026	59.31	60.07	58.63	58.63	58.63	-1.69%	6,242,236
Feb 12, 2026	60.52	60.87	59.57	59.64	59.64	-1.75%	8,231,533
Feb 11, 2026	60.80	61.68	60.55	60.70	60.70	-0.25%	8,007,648
Feb 10, 2026	60.62	61.57	60.03	60.85	60.85	0.73%	8,724,453
Feb 9, 2026	60.80	61.07	59.90	60.41	60.41	-0.15%	7,452,826
Feb 6, 2026	60.66	61.29	60.10	60.50	60.50	-1.35%	8,153,900
Feb 5, 2026	58.30	61.98	58.00	61.33	61.33	5.20%	19,526,670
Feb 4, 2026	58.16	58.41	57.07	58.30	58.30	-0.22%	9,024,510
Feb 3, 2026	58.18	58.95	57.93	58.43	58.43	0.50%	7,763,944
Feb 2, 2026	57.75	58.99	57.60	58.14	58.14	0.02%	9,814,168
Jan 30, 2026	59.59	59.78	57.70	58.13	58.13	-3.93%	16,407,670
Jan 29, 2026	60.55	61.19	59.07	60.51	60.51	-0.41%	11,085,470
Jan 28, 2026	61.82	62.26	60.60	60.76	60.76	-2.08%	12,455,530
Jan 27, 2026	61.73	62.47	60.06	62.05	62.05	0.52%	13,799,550
Jan 26, 2026	63.75	63.75	61.58	61.73	61.73	-3.17%	15,939,640
Jan 23, 2026	62.17	64.55	62.10	63.75	63.75	2.54%	17,684,835
Jan 22, 2026	61.97	63.16	61.65	62.17	62.17	0.76%	11,967,270
Jan 21, 2026	62.10	62.49	61.54	61.70	61.70	-0.69%	13,388,940
Jan 20, 2026	64.76	65.02	62.08	62.13	62.13	-4.40%	18,356,790
Jan 19, 2026	66.02	66.02	64.44	64.99	64.99	-1.83%	14,155,990
Jan 16, 2026	66.80	67.65	65.78	66.20	66.20	-1.05%	17,562,870
Jan 15, 2026	68.55	69.19	66.43	66.90	66.90	-2.41%	17,416,960
Jan 14, 2026	68.06	70.95	68.06	68.55	68.55	1.03%	20,108,338
Jan 13, 2026	71.51	71.79	67.81	67.85	67.85	-5.07%	18,107,810
Jan 12, 2026	68.05	72.00	67.85	71.47	71.47	4.79%	21,135,370
Jan 9, 2026	66.79	68.42	66.60	68.20	68.20	1.78%	14,319,671
Jan 8, 2026	66.87	68.10	65.30	67.01	67.01	0.21%	14,700,234
Jan 7, 2026	68.78	68.80	66.50	66.87	66.87	-3.13%	16,303,480
Jan 6, 2026	67.45	69.12	67.40	69.03	69.03	2.05%	12,177,340
Jan 5, 2026	66.16	67.87	66.16	67.64	67.64	2.24%	10,604,271
Dec 31, 2025	68.01	68.30	66.15	66.16	66.16	-2.16%	8,853,667