SHA:688056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.70	34.64	32.70	34.47	34.47	4.04%	1,038,248
Mar 26, 2026	33.72	34.48	32.60	33.13	33.13	-3.04%	678,267
Mar 25, 2026	33.69	34.68	33.53	34.17	34.17	1.91%	718,970
Mar 24, 2026	32.92	33.56	31.62	33.53	33.53	6.28%	988,663
Mar 23, 2026	33.99	33.99	31.01	31.55	31.55	-8.52%	1,181,709
Mar 20, 2026	35.40	36.04	34.37	34.49	34.49	-2.43%	934,984
Mar 19, 2026	36.24	36.68	35.11	35.35	35.35	-3.97%	614,315
Mar 18, 2026	35.87	36.81	35.63	36.81	36.81	2.51%	629,773
Mar 17, 2026	37.65	37.97	35.71	35.91	35.91	-4.27%	955,785
Mar 16, 2026	37.68	38.30	36.92	37.51	37.51	-1.00%	762,523
Mar 13, 2026	38.83	38.97	37.60	37.89	37.89	-1.99%	531,005
Mar 12, 2026	39.74	39.99	38.36	38.66	38.66	-2.25%	750,206
Mar 11, 2026	40.15	40.50	39.40	39.55	39.55	-1.57%	742,787
Mar 10, 2026	39.20	40.41	39.00	40.18	40.18	3.40%	826,954
Mar 9, 2026	37.90	39.33	37.35	38.86	38.86	0.31%	856,521
Mar 6, 2026	37.41	38.79	37.37	38.74	38.74	3.56%	616,565
Mar 5, 2026	37.30	38.35	37.16	37.41	37.41	1.11%	515,840
Mar 4, 2026	37.12	37.89	36.72	37.00	37.00	-0.08%	758,804
Mar 3, 2026	38.85	39.38	37.03	37.03	37.03	-4.27%	854,354
Mar 2, 2026	38.60	39.83	38.38	38.68	38.68	-2.52%	984,259
Feb 27, 2026	39.85	39.85	39.02	39.68	39.68	0.84%	671,549
Feb 26, 2026	39.17	40.00	38.50	39.35	39.35	1.03%	1,001,275
Feb 25, 2026	39.30	39.82	38.75	38.95	38.95	-0.89%	745,109
Feb 24, 2026	38.29	39.45	38.18	39.30	39.30	3.07%	768,808
Feb 13, 2026	37.97	39.24	37.58	38.13	38.13	-0.21%	591,568
Feb 12, 2026	37.88	38.54	37.35	38.21	38.21	0.66%	645,545
Feb 11, 2026	37.47	38.16	37.09	37.96	37.96	1.39%	557,582
Feb 10, 2026	37.78	37.97	37.27	37.44	37.44	-0.95%	617,896
Feb 9, 2026	37.37	37.82	37.00	37.80	37.80	2.49%	696,310
Feb 6, 2026	36.76	37.29	36.16	36.88	36.88	-0.51%	577,040
Feb 5, 2026	36.82	37.51	36.82	37.07	37.07	-0.05%	575,914
Feb 4, 2026	37.89	38.00	36.77	37.09	37.09	-2.09%	725,445
Feb 3, 2026	36.53	37.96	36.36	37.88	37.88	4.84%	896,954
Feb 2, 2026	36.80	37.47	36.00	36.13	36.13	-1.58%	934,106
Jan 30, 2026	36.04	36.74	35.49	36.71	36.71	2.34%	715,732
Jan 29, 2026	36.14	36.98	35.80	35.87	35.87	-1.75%	600,665
Jan 28, 2026	37.00	37.32	36.26	36.51	36.51	-1.70%	561,310
Jan 27, 2026	36.99	37.43	36.05	37.14	37.14	0.70%	748,528
Jan 26, 2026	37.57	37.86	36.67	36.88	36.88	-1.81%	576,847
Jan 23, 2026	37.43	37.96	37.41	37.56	37.56	0.24%	524,181
Jan 22, 2026	37.05	37.97	37.05	37.47	37.47	0.78%	684,205
Jan 21, 2026	36.28	37.45	36.28	37.18	37.18	1.28%	646,520
Jan 20, 2026	37.33	37.72	36.30	36.71	36.71	-1.02%	809,967
Jan 19, 2026	36.89	37.46	36.52	37.09	37.09	1.20%	646,250
Jan 16, 2026	35.82	36.75	35.82	36.65	36.65	1.89%	690,259
Jan 15, 2026	35.79	36.30	35.60	35.97	35.97	0.33%	444,230
Jan 14, 2026	36.36	36.78	35.28	35.85	35.85	-0.36%	845,537
Jan 13, 2026	36.79	37.24	35.92	35.98	35.98	-2.44%	664,700
Jan 12, 2026	35.50	36.96	35.24	36.88	36.88	4.39%	1,009,677
Jan 9, 2026	35.38	35.54	34.78	35.33	35.33	0.28%	636,199