SHA:688071 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	33.74	35.87	33.57	35.76	35.76	7.16%	3,695,306
Mar 9, 2026	34.64	34.64	32.93	33.37	33.37	-4.60%	3,620,945
Mar 6, 2026	34.62	35.26	34.38	34.98	34.98	0.26%	2,119,804
Mar 5, 2026	35.53	35.72	34.62	34.89	34.89	0.32%	2,424,316
Mar 4, 2026	35.99	36.80	34.58	34.78	34.78	-3.58%	4,132,272
Mar 3, 2026	39.26	39.55	35.87	36.07	36.07	-8.13%	3,325,210
Mar 2, 2026	41.12	41.79	38.91	39.26	39.26	-6.97%	4,383,197
Feb 27, 2026	43.14	43.44	41.30	42.20	42.20	-2.88%	3,532,649
Feb 26, 2026	44.30	44.32	42.85	43.45	43.45	-1.92%	3,361,829
Feb 25, 2026	45.45	45.80	42.68	44.30	44.30	-0.98%	5,376,776
Feb 24, 2026	46.50	46.70	43.61	44.74	44.74	0.07%	3,738,401
Feb 13, 2026	45.34	45.70	43.50	44.71	44.71	0.65%	4,758,537
Feb 12, 2026	41.21	46.38	41.21	44.42	44.42	8.34%	7,321,832
Feb 11, 2026	41.06	41.55	40.18	41.00	41.00	-0.24%	2,966,563
Feb 10, 2026	39.62	41.75	39.62	41.10	41.10	3.81%	5,866,567
Feb 9, 2026	40.71	41.05	39.16	39.59	39.59	-0.75%	4,625,307
Feb 6, 2026	38.46	40.99	37.84	39.89	39.89	2.81%	4,491,869
Feb 5, 2026	39.67	40.35	38.59	38.80	38.80	-1.60%	4,105,539
Feb 4, 2026	41.51	41.51	38.60	39.43	39.43	-4.67%	6,022,620
Feb 3, 2026	37.75	42.40	37.60	41.36	41.36	10.29%	7,177,585
Feb 2, 2026	39.40	40.78	37.15	37.50	37.50	-4.94%	4,979,371
Jan 30, 2026	36.72	41.48	35.07	39.45	39.45	7.58%	8,012,088
Jan 29, 2026	34.26	38.96	34.26	36.67	36.67	3.01%	5,780,454
Jan 28, 2026	37.75	37.75	35.39	35.60	35.60	-6.44%	4,387,412
Jan 27, 2026	38.50	38.80	35.33	38.05	38.05	-1.93%	5,850,384
Jan 26, 2026	40.00	40.99	38.15	38.80	38.80	-5.55%	6,230,769
Jan 23, 2026	37.05	41.29	37.05	41.08	41.08	10.34%	7,604,128
Jan 22, 2026	37.07	38.25	36.73	37.23	37.23	0.35%	4,296,816
Jan 21, 2026	34.34	37.99	34.13	37.10	37.10	7.47%	6,802,789
Jan 20, 2026	34.90	36.10	34.00	34.52	34.52	-1.37%	2,204,381
Jan 19, 2026	34.25	35.41	33.95	35.00	35.00	0.92%	1,939,401
Jan 16, 2026	34.62	35.55	34.30	34.68	34.68	0.81%	3,239,238
Jan 15, 2026	35.03	35.22	34.06	34.40	34.40	-1.80%	1,425,774
Jan 14, 2026	35.00	36.11	34.36	35.03	35.03	0.37%	2,794,381
Jan 13, 2026	36.43	36.60	34.90	34.90	34.90	-4.17%	2,612,434
Jan 12, 2026	34.82	36.49	34.69	36.42	36.42	4.09%	3,242,885
Jan 9, 2026	34.55	35.52	34.31	34.99	34.99	1.27%	2,414,830
Jan 8, 2026	34.66	34.92	34.16	34.55	34.55	-0.60%	1,926,117
Jan 7, 2026	35.00	35.76	34.43	34.76	34.76	-0.69%	1,898,300
Jan 6, 2026	34.87	35.75	33.92	35.00	35.00	2.01%	2,466,356
Jan 5, 2026	33.18	34.91	32.93	34.31	34.31	3.44%	2,497,502
Dec 31, 2025	33.77	34.20	33.04	33.17	33.17	-1.46%	1,418,697
Dec 30, 2025	33.09	34.20	32.80	33.66	33.66	1.36%	2,296,646
Dec 29, 2025	33.81	34.20	33.07	33.21	33.21	-1.77%	2,465,429
Dec 26, 2025	34.00	34.34	33.45	33.81	33.81	-0.32%	2,016,399
Dec 25, 2025	33.11	34.46	33.00	33.92	33.92	1.77%	1,942,119
Dec 24, 2025	32.39	33.70	32.39	33.33	33.33	2.81%	2,182,378
Dec 23, 2025	33.06	33.20	31.72	32.42	32.42	-2.82%	2,239,958
Dec 22, 2025	32.81	33.73	32.60	33.36	33.36	3.15%	1,926,075
Dec 19, 2025	31.86	33.10	31.67	32.34	32.34	1.47%	1,736,407