SHA:688059 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	112.33	114.88	109.63	109.91	109.91	-2.07%	1,696,590
Mar 19, 2026	114.48	115.31	111.60	112.23	112.23	-3.17%	2,000,231
Mar 18, 2026	110.11	116.30	110.11	115.90	115.90	5.26%	2,591,622
Mar 17, 2026	114.88	115.70	109.24	110.11	110.11	-3.66%	3,024,529
Mar 16, 2026	117.71	118.46	112.00	114.29	114.29	-2.41%	3,396,515
Mar 13, 2026	121.80	123.98	114.62	117.11	117.11	-5.69%	4,636,520
Mar 12, 2026	130.00	131.00	122.00	124.17	124.17	-4.63%	3,645,167
Mar 11, 2026	140.52	140.52	130.03	130.20	130.20	-6.38%	3,548,164
Mar 10, 2026	130.00	140.00	128.49	139.08	139.08	8.21%	3,886,650
Mar 9, 2026	124.20	130.80	120.00	128.53	128.53	-0.62%	3,327,299
Mar 6, 2026	124.58	130.50	123.50	129.33	129.33	2.56%	2,817,312
Mar 5, 2026	118.80	126.27	118.80	126.10	126.10	8.43%	3,250,749
Mar 4, 2026	120.23	121.82	115.28	116.30	116.30	-3.88%	3,364,352
Mar 3, 2026	128.16	130.20	120.23	120.99	120.99	-5.59%	4,122,437
Mar 2, 2026	123.46	130.88	120.06	128.15	128.15	3.35%	4,263,856
Feb 27, 2026	122.88	125.44	120.01	124.00	124.00	0.61%	3,240,170
Feb 26, 2026	118.31	125.80	116.25	123.25	123.25	7.16%	4,609,648
Feb 25, 2026	107.80	116.88	106.25	115.02	115.02	7.52%	3,146,090
Feb 24, 2026	110.00	112.00	105.80	106.98	106.98	-0.90%	2,076,680
Feb 13, 2026	109.00	111.97	107.00	107.95	107.95	-2.75%	2,287,621
Feb 12, 2026	108.24	113.88	107.06	111.00	111.00	4.60%	2,870,154
Feb 11, 2026	99.43	108.66	99.43	106.12	106.12	6.73%	3,440,062
Feb 10, 2026	100.37	100.99	96.62	99.43	99.43	-1.30%	1,839,733
Feb 9, 2026	100.00	102.50	98.11	100.74	100.74	1.52%	1,638,065
Feb 6, 2026	97.57	100.45	95.37	99.23	99.23	0.69%	1,988,101
Feb 5, 2026	97.53	101.86	97.00	98.55	98.55	0.60%	2,534,441
Feb 4, 2026	98.15	98.58	96.03	97.96	97.96	0.64%	1,802,989
Feb 3, 2026	95.73	99.00	93.98	97.34	97.34	3.01%	2,253,627
Feb 2, 2026	97.83	99.55	93.90	94.50	94.50	-4.06%	3,085,233
Jan 30, 2026	94.00	99.85	93.30	98.50	98.50	5.83%	3,513,263
Jan 29, 2026	98.26	99.80	92.88	93.07	93.07	-6.13%	3,636,522
Jan 28, 2026	100.22	102.80	98.02	99.15	99.15	0.14%	3,674,901
Jan 27, 2026	92.00	100.79	91.70	99.01	99.01	7.04%	6,323,484
Jan 26, 2026	95.61	95.88	91.81	92.50	92.50	-3.14%	3,731,828
Jan 23, 2026	98.00	98.00	91.00	95.50	95.50	-2.31%	6,249,131
Jan 22, 2026	95.66	98.38	94.30	97.76	97.76	2.58%	3,264,587
Jan 21, 2026	92.98	95.44	91.58	95.30	95.30	2.84%	2,665,294
Jan 20, 2026	94.96	94.99	91.28	92.67	92.67	-2.69%	3,098,294
Jan 19, 2026	90.37	97.57	90.37	95.23	95.23	5.46%	3,763,517
Jan 16, 2026	89.68	92.60	89.19	90.30	90.30	2.27%	4,070,852
Jan 15, 2026	85.95	89.66	85.20	88.30	88.30	1.87%	3,594,808
Jan 14, 2026	81.21	86.79	80.94	86.68	86.68	6.41%	4,540,862
Jan 13, 2026	78.86	82.69	78.32	81.46	81.46	2.21%	3,412,480
Jan 12, 2026	82.00	82.40	77.11	79.70	79.70	-3.30%	3,905,785
Jan 9, 2026	82.64	83.20	81.08	82.42	82.42	0.12%	2,052,467
Jan 8, 2026	82.88	83.68	81.51	82.32	82.32	-1.18%	1,433,211
Jan 7, 2026	82.20	84.85	81.80	83.30	82.70	1.34%	2,246,977
Jan 6, 2026	82.54	83.56	81.30	82.20	81.61	-0.35%	1,924,172
Jan 5, 2026	79.80	82.67	78.11	82.49	81.90	4.82%	2,510,577
Dec 31, 2025	82.56	82.68	78.05	78.70	78.13	-4.07%	2,056,062