SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.48	34.30	32.48	33.72	33.72	3.79%	5,344,733
Mar 5, 2026	33.00	33.22	32.27	32.49	32.49	-0.34%	3,041,940
Mar 4, 2026	32.22	33.03	31.43	32.60	32.60	2.10%	4,301,404
Mar 3, 2026	31.13	33.78	31.13	31.93	31.93	2.80%	8,538,709
Mar 2, 2026	32.02	32.31	31.01	31.06	31.06	-4.31%	4,525,627
Feb 27, 2026	32.18	32.46	31.60	32.46	32.46	0.93%	3,905,559
Feb 26, 2026	33.06	33.09	32.10	32.16	32.16	-2.69%	4,141,546
Feb 25, 2026	32.91	33.10	32.90	33.05	33.05	0.76%	2,332,273
Feb 24, 2026	33.50	33.53	32.76	32.80	32.80	-2.90%	4,147,170
Feb 13, 2026	33.97	34.35	33.78	33.78	33.78	-0.79%	2,370,446
Feb 12, 2026	34.77	34.81	34.05	34.05	34.05	-1.62%	2,268,375
Feb 11, 2026	34.63	34.82	34.56	34.61	34.61	-0.06%	1,372,434
Feb 10, 2026	34.66	35.00	34.59	34.63	34.63	-0.06%	1,892,908
Feb 9, 2026	34.80	35.19	34.49	34.65	34.65	-0.43%	2,714,693
Feb 6, 2026	34.95	35.28	34.61	34.80	34.80	-0.97%	2,318,822
Feb 5, 2026	34.18	36.00	34.18	35.14	35.14	2.81%	3,993,609
Feb 4, 2026	34.01	34.50	33.95	34.18	34.18	-	2,294,818
Feb 3, 2026	34.72	35.10	33.93	34.18	34.18	-1.56%	4,739,127
Feb 2, 2026	34.85	35.28	34.61	34.72	34.72	-4.06%	5,199,885
Jan 30, 2026	37.07	37.28	36.02	36.19	36.19	-2.37%	3,587,890
Jan 29, 2026	37.21	37.35	36.90	37.07	37.07	-0.54%	2,456,689
Jan 28, 2026	37.79	37.93	37.17	37.27	37.27	-1.11%	2,984,968
Jan 27, 2026	38.01	38.29	36.86	37.69	37.69	-0.58%	5,025,244
Jan 26, 2026	38.20	38.30	37.55	37.91	37.91	-0.11%	4,196,731
Jan 23, 2026	37.66	37.98	37.54	37.95	37.95	0.93%	3,040,363
Jan 22, 2026	37.54	37.69	37.35	37.60	37.60	0.45%	1,832,824
Jan 21, 2026	37.42	37.72	37.35	37.43	37.43	-0.13%	2,422,571
Jan 20, 2026	37.90	37.92	37.35	37.48	37.48	-1.26%	3,276,529
Jan 19, 2026	38.40	38.99	37.67	37.96	37.96	-0.63%	4,869,713
Jan 16, 2026	37.88	38.59	37.88	38.20	38.20	1.43%	5,078,233
Jan 15, 2026	38.60	38.78	37.50	37.66	37.66	-2.61%	6,899,678
Jan 14, 2026	39.15	39.62	38.39	38.67	38.67	-0.97%	7,427,592
Jan 13, 2026	38.64	39.84	38.52	39.05	39.05	1.09%	7,929,058
Jan 12, 2026	39.15	39.17	38.51	38.63	38.63	-0.62%	5,341,744
Jan 9, 2026	38.61	39.32	38.60	38.87	38.87	0.31%	3,864,618
Jan 8, 2026	38.98	39.20	38.54	38.75	38.75	-0.21%	3,640,683
Jan 7, 2026	38.19	38.92	38.09	38.83	38.83	1.54%	4,379,393
Jan 6, 2026	38.80	38.80	38.19	38.24	38.24	-0.86%	4,390,412
Jan 5, 2026	37.76	39.25	37.76	38.57	38.57	2.31%	3,678,656
Dec 31, 2025	38.38	38.41	37.67	37.70	37.70	0.08%	2,208,092
Dec 30, 2025	37.82	37.86	37.65	37.67	37.67	-0.53%	2,062,035
Dec 29, 2025	38.41	38.65	37.86	37.87	37.87	-1.76%	2,900,454
Dec 26, 2025	38.96	39.19	38.38	38.55	38.55	-1.23%	2,860,981
Dec 25, 2025	39.15	39.30	38.77	39.03	39.03	0.05%	2,302,659
Dec 24, 2025	39.02	39.42	38.94	39.01	39.01	0.67%	2,458,266
Dec 23, 2025	39.62	39.81	38.62	38.75	38.75	-1.67%	3,206,929
Dec 22, 2025	38.91	39.80	38.76	39.41	39.41	0.87%	3,596,902
Dec 19, 2025	38.42	39.65	38.06	39.07	39.07	1.80%	4,252,089
Dec 18, 2025	39.03	39.88	38.12	38.38	38.38	-0.44%	4,991,505
Dec 17, 2025	38.18	38.60	38.12	38.55	38.55	0.44%	1,274,332