SHA:688077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.61	29.01	27.49	28.86	28.86	3.11%	2,722,085
Mar 26, 2026	28.58	28.85	27.89	27.99	27.99	-2.47%	1,961,031
Mar 25, 2026	28.63	29.17	28.37	28.70	28.70	1.63%	2,522,607
Mar 24, 2026	27.96	28.38	27.06	28.24	28.24	3.82%	2,820,091
Mar 23, 2026	28.11	28.73	26.90	27.20	27.20	-6.27%	3,041,926
Mar 20, 2026	30.30	30.37	29.01	29.02	29.02	-3.23%	2,247,250
Mar 19, 2026	30.93	30.95	29.88	29.99	29.99	-4.70%	2,274,055
Mar 18, 2026	30.95	31.58	30.60	31.47	31.47	1.61%	2,060,536
Mar 17, 2026	32.11	32.18	30.90	30.97	30.97	-2.67%	2,819,027
Mar 16, 2026	32.23	32.55	31.25	31.82	31.82	-1.18%	2,651,562
Mar 13, 2026	33.00	33.17	32.12	32.20	32.20	-3.33%	2,509,245
Mar 12, 2026	33.22	33.83	32.70	33.31	33.31	-0.03%	2,537,373
Mar 11, 2026	34.32	34.71	33.21	33.32	33.32	-2.72%	2,995,884
Mar 10, 2026	33.64	34.45	33.64	34.25	34.25	2.45%	2,556,088
Mar 9, 2026	33.00	33.57	31.89	33.43	33.43	-1.65%	3,885,978
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