SHA:688062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.30	34.36	32.22	34.19	34.19	5.95%	7,455,530
Mar 5, 2026	31.80	32.80	31.43	32.27	32.27	2.84%	5,843,571
Mar 4, 2026	31.51	32.20	31.17	31.38	31.38	-0.85%	5,893,799
Mar 3, 2026	33.46	33.99	31.39	31.65	31.65	-5.58%	8,113,704
Mar 2, 2026	34.69	35.20	33.38	33.52	33.52	-4.04%	6,387,506
Feb 27, 2026	34.78	35.25	34.51	34.93	34.93	0.37%	3,511,970
Feb 26, 2026	35.50	35.58	34.51	34.80	34.80	-1.58%	4,609,652
Feb 25, 2026	34.89	35.56	34.73	35.36	35.36	0.37%	4,197,092
Feb 24, 2026	36.70	36.70	35.00	35.23	35.23	-3.27%	5,685,194
Feb 13, 2026	36.75	37.55	36.40	36.42	36.42	-0.74%	4,897,885
Feb 12, 2026	36.80	37.29	36.62	36.69	36.69	-1.03%	3,788,894
Feb 11, 2026	36.99	37.65	36.70	37.07	37.07	0.11%	4,174,451
Feb 10, 2026	36.50	37.89	36.15	37.03	37.03	2.01%	6,756,019
Feb 9, 2026	36.52	37.38	36.00	36.30	36.30	1.40%	6,513,611
Feb 6, 2026	36.09	36.75	35.62	35.80	35.80	-0.72%	5,429,570
Feb 5, 2026	36.01	36.79	35.86	36.06	36.06	-0.36%	6,107,326
Feb 4, 2026	35.30	36.43	35.02	36.19	36.19	1.86%	5,801,549
Feb 3, 2026	35.08	35.63	34.21	35.53	35.53	2.16%	6,576,266
Feb 2, 2026	36.02	36.34	34.78	34.78	34.78	-3.42%	6,407,689
Jan 30, 2026	37.18	37.65	35.84	36.01	36.01	-2.54%	5,316,302
Jan 29, 2026	37.68	38.19	36.66	36.95	36.95	-2.12%	5,919,749
Jan 28, 2026	38.36	38.83	37.58	37.75	37.75	-1.95%	6,087,587
Jan 27, 2026	38.64	38.85	37.18	38.50	38.50	-0.72%	6,743,422
Jan 26, 2026	40.00	40.30	38.20	38.78	38.78	-3.77%	10,698,420
Jan 23, 2026	39.66	41.28	39.30	40.30	40.30	2.23%	6,939,547
Jan 22, 2026	40.05	40.86	39.22	39.42	39.42	-1.47%	5,531,797
Jan 21, 2026	39.88	40.87	39.70	40.01	40.01	-0.42%	5,428,656
Jan 20, 2026	41.85	42.20	39.69	40.18	40.18	-4.29%	8,962,666
Jan 19, 2026	42.71	43.55	41.83	41.98	41.98	-2.91%	7,423,684
Jan 16, 2026	41.85	43.98	41.08	43.24	43.24	3.32%	10,588,140
Jan 15, 2026	41.97	42.98	41.54	41.85	41.85	-1.76%	6,158,697
Jan 14, 2026	43.95	45.10	41.50	42.60	42.60	-3.07%	14,356,440
Jan 13, 2026	47.50	47.80	43.77	43.95	43.95	-4.50%	14,009,886
Jan 12, 2026	45.75	46.56	44.20	46.02	46.02	0.55%	10,840,482
Jan 9, 2026	43.90	46.48	43.20	45.77	45.77	4.26%	12,183,000
Jan 8, 2026	45.26	45.78	43.71	43.90	43.90	-2.88%	9,528,009
Jan 7, 2026	41.29	45.78	41.29	45.20	45.20	9.55%	15,353,920
Jan 6, 2026	41.18	42.20	40.88	41.26	41.26	0.19%	6,498,176
Jan 5, 2026	38.49	41.33	37.98	41.18	41.18	7.04%	10,058,830
Dec 31, 2025	38.99	39.20	38.29	38.47	38.47	-1.36%	4,664,481
Dec 30, 2025	39.29	39.59	38.60	39.00	39.00	-0.69%	4,356,215
Dec 29, 2025	40.00	40.11	38.94	39.27	39.27	-1.68%	4,287,187
Dec 26, 2025	40.00	40.38	39.68	39.94	39.94	-0.65%	3,347,727
Dec 25, 2025	39.65	40.56	39.63	40.20	40.20	0.90%	4,077,139
Dec 24, 2025	39.84	40.70	39.46	39.84	39.84	0.99%	5,362,336
Dec 23, 2025	39.37	39.93	39.02	39.45	39.45	0.36%	3,584,655
Dec 22, 2025	39.63	39.76	39.10	39.31	39.31	-0.76%	4,129,990
Dec 19, 2025	38.50	40.40	38.50	39.61	39.61	1.96%	5,510,776
Dec 18, 2025	38.77	39.28	38.54	38.85	38.85	0.60%	3,692,376
Dec 17, 2025	37.71	38.95	37.39	38.62	38.62	2.71%	4,865,448