SHA:688078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	23.99	24.65	23.95	24.62	24.62	1.95%	861,323
Mar 27, 2026	23.56	24.41	23.56	24.15	24.15	0.92%	790,725
Mar 26, 2026	24.59	24.87	23.69	23.93	23.93	-2.92%	628,055
Mar 25, 2026	24.42	25.08	24.29	24.65	24.65	1.44%	914,968
Mar 24, 2026	23.39	24.30	23.15	24.30	24.30	5.19%	956,982
Mar 23, 2026	24.64	24.64	22.85	23.10	23.10	-6.78%	1,406,703
Mar 20, 2026	26.09	26.35	24.73	24.78	24.78	-5.02%	1,286,477
Mar 19, 2026	26.23	26.47	26.00	26.09	26.09	-2.03%	667,158
Mar 18, 2026	25.87	26.69	25.67	26.63	26.63	3.06%	730,156
Mar 17, 2026	26.51	26.65	25.74	25.84	25.84	-2.53%	1,100,122
Mar 16, 2026	26.88	27.09	26.23	26.51	26.51	-2.03%	1,876,496
Mar 13, 2026	27.36	27.65	26.88	27.06	27.06	-1.13%	851,699
Mar 12, 2026	27.90	28.11	27.07	27.37	27.37	-2.25%	789,815
Mar 11, 2026	28.42	28.69	27.86	28.00	28.00	-1.48%	632,529
Mar 10, 2026	27.46	28.55	27.46	28.42	28.42	3.46%	876,053
Mar 9, 2026	27.52	27.68	26.89	27.47	27.47	-	913,957
Mar 6, 2026	26.53	27.76	26.51	27.47	27.47	3.15%	823,883
Mar 5, 2026	26.51	27.13	26.38	26.63	26.63	1.91%	923,747
Mar 4, 2026	26.49	26.66	25.86	26.13	26.13	-2.02%	1,250,043
Mar 3, 2026	27.60	28.00	26.56	26.67	26.67	-3.96%	1,221,820
Mar 2, 2026	28.20	28.97	27.77	27.77	27.77	-6.12%	1,474,349
Feb 27, 2026	29.57	29.78	29.28	29.58	29.58	0.07%	650,069
Feb 26, 2026	30.36	30.50	29.48	29.56	29.56	-2.89%	809,063
Feb 25, 2026	30.00	30.56	30.00	30.44	30.44	1.47%	653,674
Feb 24, 2026	30.41	30.97	30.00	30.00	30.00	-0.37%	972,752
Feb 13, 2026	30.40	30.79	29.70	30.11	30.11	-1.15%	769,118
Feb 12, 2026	29.89	30.68	29.45	30.46	30.46	1.91%	1,219,543
Feb 11, 2026	30.05	30.18	29.75	29.89	29.89	-0.03%	784,395
Feb 10, 2026	29.80	30.13	29.53	29.90	29.90	0.34%	843,755
Feb 9, 2026	28.88	29.80	28.88	29.80	29.80	3.83%	801,433
Feb 6, 2026	28.73	29.40	28.39	28.70	28.70	-0.10%	699,462
Feb 5, 2026	28.81	29.20	28.53	28.73	28.73	0.24%	787,683
Feb 4, 2026	29.19	29.32	28.53	28.66	28.66	-1.82%	744,408
Feb 3, 2026	28.80	29.43	28.64	29.19	29.19	1.99%	1,086,231
Feb 2, 2026	28.91	29.67	28.57	28.62	28.62	-0.69%	1,838,332
Jan 30, 2026	28.41	28.88	27.59	28.82	28.82	0.42%	1,712,316
Jan 29, 2026	27.98	30.30	27.60	28.70	28.70	2.50%	2,808,317
Jan 28, 2026	28.78	28.96	27.92	28.00	28.00	-2.85%	1,283,189
Jan 27, 2026	29.00	29.37	27.80	28.82	28.82	-3.09%	2,310,907
Jan 26, 2026	30.30	30.45	29.21	29.74	29.74	-1.85%	1,203,996
Jan 23, 2026	30.44	30.53	30.00	30.30	30.30	0.03%	976,483
Jan 22, 2026	29.85	30.72	29.73	30.29	30.29	0.97%	778,382
Jan 21, 2026	29.64	30.00	29.30	30.00	30.00	1.21%	1,002,476
Jan 20, 2026	29.83	30.33	29.28	29.64	29.64	-0.17%	920,909
Jan 19, 2026	29.71	30.16	29.62	29.69	29.69	-0.54%	962,064
Jan 16, 2026	30.36	30.75	29.66	29.85	29.85	-1.19%	1,005,706
Jan 15, 2026	30.55	30.65	30.02	30.21	30.21	-1.44%	1,127,709
Jan 14, 2026	30.10	31.49	30.10	30.65	30.65	1.96%	2,181,541
Jan 13, 2026	30.39	30.96	29.82	30.06	30.06	-1.09%	1,582,715
Jan 12, 2026	29.33	30.45	29.22	30.39	30.39	4.25%	1,581,540