SHA:688066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	21.31	21.31	19.68	19.85	19.85	-7.42%	12,698,590
Mar 20, 2026	23.00	23.26	21.43	21.44	21.44	-6.62%	10,538,060
Mar 19, 2026	22.66	23.74	22.40	22.96	22.96	0.39%	12,610,370
Mar 18, 2026	22.20	22.93	21.90	22.87	22.87	4.05%	8,221,856
Mar 17, 2026	22.79	22.88	21.84	21.98	21.98	-3.47%	6,523,427
Mar 16, 2026	22.03	22.78	22.03	22.77	22.77	2.89%	7,323,514
Mar 13, 2026	22.79	22.79	22.09	22.13	22.13	-2.34%	9,114,614
Mar 12, 2026	23.78	23.94	22.35	22.66	22.66	-4.67%	13,110,792
Mar 11, 2026	23.67	24.65	23.50	23.77	23.77	0.34%	10,391,347
Mar 10, 2026	24.02	24.25	23.49	23.69	23.69	0.17%	9,537,344
Mar 9, 2026	19.89	24.22	19.89	23.65	23.65	-4.52%	15,398,150
Mar 6, 2026	24.30	25.40	23.98	24.77	24.77	1.93%	10,650,359
Mar 5, 2026	24.80	24.97	24.05	24.30	24.30	-0.21%	10,648,750
Mar 4, 2026	23.59	24.68	23.53	24.35	24.35	0.62%	10,537,388
Mar 3, 2026	26.16	26.16	23.96	24.20	24.20	-9.02%	22,519,660
Mar 2, 2026	25.58	27.68	25.28	26.60	26.60	3.99%	31,365,980
Feb 27, 2026	25.06	25.74	24.92	25.58	25.58	2.12%	14,482,002
Feb 26, 2026	25.66	25.66	24.84	25.05	25.05	-2.34%	12,831,050
Feb 25, 2026	24.10	25.80	23.80	25.65	25.65	7.23%	21,237,940
Feb 24, 2026	24.50	24.50	23.51	23.92	23.92	-1.44%	11,658,740
Feb 13, 2026	23.73	24.73	23.73	24.27	24.27	2.53%	13,702,970
Feb 12, 2026	24.42	24.49	23.64	23.67	23.67	-2.71%	13,611,970
Feb 11, 2026	25.02	25.20	24.31	24.33	24.33	-1.58%	13,484,940
Feb 10, 2026	25.87	26.50	24.67	24.72	24.72	-2.49%	20,707,070
Feb 9, 2026	24.24	25.66	24.05	25.35	25.35	7.32%	25,997,070
Feb 6, 2026	24.00	24.40	23.51	23.62	23.62	-2.03%	16,901,990
Feb 5, 2026	25.16	25.49	24.04	24.11	24.11	-5.45%	21,108,010
Feb 4, 2026	25.69	26.18	24.90	25.50	25.50	-5.13%	31,790,890
Feb 3, 2026	23.51	29.26	23.40	26.88	26.88	-5.85%	53,156,460
Feb 2, 2026	28.55	28.55	28.55	28.55	28.55	-20.01%	4,712,668
Jan 30, 2026	36.54	37.30	35.09	35.69	35.69	-3.12%	20,532,886
Jan 29, 2026	38.64	40.59	36.81	36.84	36.84	-6.45%	25,470,298
Jan 28, 2026	41.00	41.46	39.25	39.38	39.38	-3.90%	23,927,140
Jan 27, 2026	38.02	41.05	36.92	40.98	40.98	7.67%	29,569,980
Jan 26, 2026	41.99	43.00	37.74	38.06	38.06	-6.46%	34,017,710
Jan 23, 2026	38.00	41.68	37.40	40.69	40.69	7.65%	34,256,781
Jan 22, 2026	36.23	39.22	35.81	37.80	37.80	4.56%	27,030,710
Jan 21, 2026	36.73	37.44	36.02	36.15	36.15	-2.01%	21,583,980
Jan 20, 2026	42.37	43.24	36.01	36.89	36.89	-11.22%	43,220,790
Jan 19, 2026	41.00	43.43	41.00	41.55	41.55	0.44%	31,913,750
Jan 16, 2026	39.94	44.04	37.92	41.37	41.37	6.19%	41,522,119
Jan 15, 2026	42.50	42.60	37.91	38.96	38.96	-12.45%	38,927,255
Jan 14, 2026	42.69	46.88	40.35	44.50	44.50	4.56%	58,418,180
Jan 13, 2026	46.00	47.55	40.18	42.56	42.56	-12.43%	52,642,130
Jan 12, 2026	43.31	49.80	43.18	48.60	48.60	17.11%	54,889,850
Jan 9, 2026	39.99	43.79	38.16	41.50	41.50	8.90%	65,636,870
Jan 8, 2026	31.45	38.11	31.20	38.11	38.11	19.99%	59,240,250
Jan 7, 2026	31.97	32.17	30.80	31.76	31.76	-1.58%	20,271,080
Jan 6, 2026	31.23	32.55	30.64	32.27	32.27	1.32%	27,371,540
Jan 5, 2026	33.10	33.25	31.60	31.85	31.85	-2.18%	36,300,090