SHA:688077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.65	34.54	33.55	33.99	33.99	-0.03%	2,206,196
Mar 5, 2026	34.76	35.18	33.77	34.00	34.00	-0.26%	3,407,018
Mar 4, 2026	33.36	35.14	33.36	34.09	34.09	-0.15%	3,845,662
Mar 3, 2026	36.09	36.68	34.03	34.14	34.14	-6.75%	6,505,512
Mar 2, 2026	37.16	37.56	35.89	36.61	36.61	-2.79%	5,853,684
Feb 27, 2026	36.10	38.26	36.10	37.66	37.66	4.06%	7,223,216
Feb 26, 2026	36.67	36.79	36.02	36.19	36.19	-1.71%	4,642,842
Feb 25, 2026	35.44	37.40	35.44	36.82	36.82	4.13%	6,641,092
Feb 24, 2026	35.37	36.00	35.12	35.36	35.36	0.91%	3,245,466
Feb 13, 2026	35.26	36.10	34.92	35.04	35.04	-2.94%	3,689,448
Feb 12, 2026	34.74	36.62	34.40	36.10	36.10	2.76%	6,603,392
Feb 11, 2026	34.21	35.66	34.07	35.13	35.13	2.72%	5,315,473
Feb 10, 2026	34.01	34.36	33.61	34.20	34.20	0.56%	3,122,784
Feb 9, 2026	32.66	34.25	32.66	34.01	34.01	5.10%	4,988,494
Feb 6, 2026	31.15	32.80	31.15	32.36	32.36	2.21%	3,248,545
Feb 5, 2026	33.00	33.00	31.42	31.66	31.66	-4.64%	3,480,218
Feb 4, 2026	34.03	34.11	32.72	33.20	33.20	-1.69%	3,107,391
Feb 3, 2026	33.00	33.84	32.72	33.77	33.77	4.75%	5,182,148
Feb 2, 2026	34.20	34.20	32.23	32.24	32.24	-6.55%	5,363,086
Jan 30, 2026	35.28	35.49	33.09	34.50	34.50	-5.35%	9,393,077
Jan 29, 2026	35.00	38.99	34.74	36.45	36.45	2.65%	15,272,980
Jan 28, 2026	33.70	35.68	33.05	35.51	35.51	5.62%	9,112,532
Jan 27, 2026	33.77	34.47	33.00	33.62	33.62	-1.67%	4,083,596
Jan 26, 2026	34.65	34.97	33.79	34.19	34.19	-0.12%	5,514,172
Jan 23, 2026	33.45	34.25	33.45	34.23	34.23	2.42%	4,100,780
Jan 22, 2026	33.31	33.74	33.13	33.42	33.42	0.06%	2,343,902
Jan 21, 2026	32.71	33.42	32.71	33.40	33.40	1.33%	2,329,454
Jan 20, 2026	33.59	33.78	32.65	32.96	32.96	-1.38%	2,777,461
Jan 19, 2026	33.18	33.75	33.13	33.42	33.42	0.33%	3,187,020
Jan 16, 2026	33.26	33.55	33.00	33.31	33.31	1.12%	2,727,210
Jan 15, 2026	32.86	33.60	32.65	32.94	32.94	-0.33%	2,774,896
Jan 14, 2026	33.32	33.77	32.38	33.05	33.05	-0.81%	4,891,483
Jan 13, 2026	33.78	34.15	33.10	33.32	33.32	-1.36%	4,335,453
Jan 12, 2026	33.40	33.83	32.70	33.78	33.78	1.29%	6,026,787
Jan 9, 2026	32.11	33.88	32.11	33.35	33.35	3.86%	6,754,612
Jan 8, 2026	32.06	32.75	32.00	32.11	32.11	-1.53%	4,431,476
Jan 7, 2026	32.40	33.35	31.85	32.61	32.61	2.81%	7,392,534
Jan 6, 2026	31.58	31.97	31.31	31.72	31.72	1.44%	2,447,302
Jan 5, 2026	30.78	31.39	30.60	31.27	31.27	2.36%	2,262,806
Dec 31, 2025	30.70	30.90	30.31	30.55	30.55	-0.49%	1,362,719
Dec 30, 2025	30.69	31.02	30.60	30.70	30.70	-1.13%	1,279,692
Dec 29, 2025	31.10	31.50	30.89	31.05	31.05	-0.16%	1,664,230
Dec 26, 2025	31.14	31.40	30.81	31.10	31.10	0.03%	1,783,339
Dec 25, 2025	31.04	31.12	30.50	31.09	31.09	0.16%	1,466,119
Dec 24, 2025	30.69	31.09	30.37	31.04	31.04	1.14%	1,206,587
Dec 23, 2025	30.61	30.98	30.57	30.69	30.69	-0.84%	1,114,276
Dec 22, 2025	30.79	31.09	30.64	30.95	30.95	1.01%	1,430,981
Dec 19, 2025	29.79	30.69	29.57	30.64	30.64	2.85%	1,611,537
Dec 18, 2025	29.23	30.35	29.21	29.79	29.79	0.74%	1,650,886
Dec 17, 2025	29.29	29.59	28.72	29.57	29.57	1.58%	1,544,621