SHA:688051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	30.53	31.00	30.18	31.00	31.00	0.52%	600,637
Mar 27, 2026	29.73	30.85	29.48	30.84	30.84	2.70%	783,842
Mar 26, 2026	31.96	31.96	29.94	30.03	30.03	-4.33%	744,115
Mar 25, 2026	31.12	32.13	31.07	31.39	31.39	1.29%	835,287
Mar 24, 2026	31.00	31.06	29.53	30.99	30.99	6.13%	957,150
Mar 23, 2026	30.77	31.37	28.90	29.20	29.20	-7.86%	1,626,193
Mar 20, 2026	33.02	33.92	31.64	31.69	31.69	-4.00%	1,290,956
Mar 19, 2026	32.88	33.47	32.41	33.01	33.01	-0.42%	869,704
Mar 18, 2026	32.88	33.44	32.56	33.15	33.15	0.70%	918,591
Mar 17, 2026	34.60	35.00	32.84	32.92	32.92	-4.77%	1,120,187
Mar 16, 2026	35.20	35.84	34.34	34.57	34.57	-1.65%	878,842
Mar 13, 2026	35.58	35.99	35.00	35.15	35.15	-1.98%	513,006
Mar 12, 2026	36.33	36.84	35.00	35.86	35.86	-1.29%	835,708
Mar 11, 2026	37.46	37.46	36.12	36.33	36.33	-0.27%	1,170,940
Mar 10, 2026	35.00	36.59	35.00	36.43	36.43	4.50%	884,200
Mar 9, 2026	34.86	35.18	33.80	34.86	34.86	-0.43%	998,533
Mar 6, 2026	33.76	35.21	33.41	35.01	35.01	4.20%	983,688
Mar 5, 2026	33.90	34.18	33.39	33.60	33.60	1.33%	693,803
Mar 4, 2026	34.06	34.08	32.74	33.16	33.16	0.33%	986,294
Mar 3, 2026	34.60	34.94	33.02	33.05	33.05	-4.31%	1,251,016
Mar 2, 2026	36.39	36.52	34.48	34.54	34.54	-7.30%	1,614,024
Feb 27, 2026	36.40	38.01	36.21	37.26	37.26	2.50%	1,529,438
Feb 26, 2026	37.15	37.15	36.00	36.35	36.35	-1.68%	815,311
Feb 25, 2026	36.36	37.58	36.21	36.97	36.97	1.62%	856,339
Feb 24, 2026	37.40	37.40	35.67	36.38	36.38	-0.76%	1,026,054
Feb 13, 2026	36.54	37.50	36.44	36.66	36.66	-0.05%	658,161
Feb 12, 2026	36.66	37.10	36.20	36.68	36.68	-0.05%	828,583
Feb 11, 2026	37.00	37.24	36.47	36.70	36.70	-0.86%	600,234
Feb 10, 2026	36.88	37.27	36.12	37.02	37.02	0.84%	824,580
Feb 9, 2026	36.30	37.28	35.84	36.71	36.71	2.60%	1,200,294
Feb 6, 2026	35.55	36.15	35.01	35.78	35.78	1.13%	856,286
Feb 5, 2026	34.91	36.26	34.91	35.38	35.38	0.51%	870,191
Feb 4, 2026	35.81	36.19	35.00	35.20	35.20	-1.68%	841,753
Feb 3, 2026	35.69	36.00	35.02	35.80	35.80	1.10%	984,986
Feb 2, 2026	35.86	36.39	35.22	35.41	35.41	-1.25%	878,488
Jan 30, 2026	36.21	36.21	35.20	35.86	35.86	-0.47%	1,029,403
Jan 29, 2026	36.95	37.11	35.61	36.03	36.03	-1.29%	1,453,533
Jan 28, 2026	37.61	37.61	36.05	36.50	36.50	-2.67%	1,283,434
Jan 27, 2026	37.24	37.88	36.00	37.50	37.50	0.67%	1,464,069
Jan 26, 2026	39.06	39.06	36.60	37.25	37.25	-4.73%	2,284,987
Jan 23, 2026	39.12	39.41	38.50	39.10	39.10	-0.36%	1,181,516
Jan 22, 2026	39.62	39.76	38.68	39.24	39.24	-	1,172,844
Jan 21, 2026	38.53	39.65	38.53	39.24	39.24	0.56%	1,144,573
Jan 20, 2026	39.73	40.48	38.69	39.02	39.02	-2.57%	894,980
Jan 19, 2026	41.30	41.35	39.94	40.05	40.05	-1.60%	1,126,538
Jan 16, 2026	40.50	40.77	39.23	40.70	40.70	1.24%	1,511,501
Jan 15, 2026	41.49	41.49	39.71	40.20	40.20	-2.62%	1,409,883
Jan 14, 2026	41.20	42.00	40.20	41.28	41.28	0.34%	1,610,526
Jan 13, 2026	42.35	42.38	41.06	41.14	41.14	-3.54%	1,666,121
Jan 12, 2026	40.88	42.65	40.59	42.65	42.65	4.33%	2,385,198