SHA:688039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	46.93	46.97	45.10	45.20	45.20	-3.65%	1,713,050
Mar 16, 2026	45.91	46.93	45.46	46.91	46.91	1.69%	1,383,343
Mar 13, 2026	47.04	47.12	46.12	46.13	46.13	-2.16%	1,378,574
Mar 12, 2026	48.35	48.39	46.30	47.15	47.15	-1.75%	1,921,322
Mar 11, 2026	49.28	49.76	47.85	47.99	47.99	-2.64%	2,186,770
Mar 10, 2026	49.08	49.90	48.40	49.29	49.29	2.33%	2,619,569
Mar 9, 2026	46.62	48.50	46.18	48.17	48.17	0.75%	2,756,409
Mar 6, 2026	46.02	47.83	46.00	47.81	47.81	1.68%	1,915,407
Mar 5, 2026	47.49	48.26	46.68	47.02	47.02	1.34%	2,601,368
Mar 4, 2026	46.00	47.54	46.00	46.40	46.40	-1.69%	2,258,524
Mar 3, 2026	50.11	50.79	46.94	47.20	47.20	-6.03%	3,818,552
Mar 2, 2026	52.19	52.30	50.09	50.23	50.23	-6.06%	4,700,142
Feb 27, 2026	52.62	55.30	52.62	53.47	53.47	0.73%	4,535,447
Feb 26, 2026	53.76	54.16	52.80	53.08	53.08	-0.97%	3,049,189
Feb 25, 2026	53.87	54.85	53.14	53.60	53.60	-1.83%	4,087,776
Feb 24, 2026	59.24	59.25	53.91	54.60	54.60	-9.72%	5,728,237
Feb 13, 2026	60.20	61.97	59.42	60.48	60.48	0.43%	5,527,017
Feb 12, 2026	59.16	61.30	58.61	60.22	60.22	0.79%	6,011,077
Feb 11, 2026	58.96	61.50	58.28	59.75	59.75	1.34%	7,374,713
Feb 10, 2026	60.01	61.18	57.77	58.96	58.96	3.73%	9,451,150
Feb 9, 2026	58.95	60.29	55.00	56.84	56.84	8.72%	6,729,910
Feb 6, 2026	51.98	53.14	51.19	52.28	52.28	-0.11%	2,672,362
Feb 5, 2026	52.11	53.40	52.11	52.34	52.34	-1.58%	2,066,150
Feb 4, 2026	54.36	55.68	52.30	53.18	53.18	-2.94%	3,098,695
Feb 3, 2026	53.50	55.09	53.50	54.79	54.79	2.60%	2,351,179
Feb 2, 2026	54.99	55.72	53.40	53.40	53.40	-3.94%	2,726,294
Jan 30, 2026	56.03	56.37	54.54	55.59	55.59	-1.05%	4,005,361
Jan 29, 2026	55.17	59.39	54.89	56.18	56.18	0.72%	5,897,871
Jan 28, 2026	56.77	58.19	55.70	55.78	55.78	-3.28%	4,092,397
Jan 27, 2026	56.01	57.80	54.36	57.67	57.67	2.96%	5,513,504
Jan 26, 2026	58.80	59.46	55.08	56.01	56.01	-5.36%	6,822,905
Jan 23, 2026	59.00	60.98	58.00	59.18	59.18	1.86%	6,278,711
Jan 22, 2026	57.54	58.99	57.00	58.10	58.10	1.41%	3,611,631
Jan 21, 2026	56.78	58.86	56.78	57.29	57.29	-0.83%	3,566,830
Jan 20, 2026	58.30	59.85	56.66	57.77	57.77	-0.65%	5,055,258
Jan 19, 2026	57.60	59.50	57.18	58.15	58.15	-0.39%	4,417,004
Jan 16, 2026	59.12	60.37	57.43	58.38	58.38	-1.25%	6,612,170
Jan 15, 2026	60.80	60.80	58.01	59.12	59.12	-3.73%	7,398,976
Jan 14, 2026	61.50	66.03	60.97	61.41	61.41	-2.09%	12,230,020
Jan 13, 2026	70.00	70.00	61.17	62.72	62.72	-7.16%	12,318,480
Jan 12, 2026	60.00	70.00	57.92	67.56	67.56	14.22%	14,571,010
Jan 9, 2026	56.77	61.60	56.31	59.15	59.15	6.94%	13,105,210
Jan 8, 2026	51.81	56.35	51.60	55.31	55.31	6.67%	12,508,863
Jan 7, 2026	54.00	54.89	51.43	51.85	51.85	-5.71%	10,777,800
Jan 6, 2026	54.00	57.98	53.97	54.99	54.99	2.40%	14,944,070
Jan 5, 2026	45.31	53.70	45.31	53.70	53.70	20.00%	11,424,450
Dec 31, 2025	44.41	45.88	44.28	44.75	44.75	0.56%	3,344,787
Dec 30, 2025	43.99	45.40	43.99	44.50	44.50	0.86%	2,497,197
Dec 29, 2025	44.01	44.65	43.66	44.12	44.12	0.25%	1,841,085
Dec 26, 2025	44.67	44.88	43.81	44.01	44.01	-1.57%	2,138,741