SHA:688080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	57.58	57.81	54.38	54.49	54.49	-4.39%	2,116,101
Mar 16, 2026	57.00	57.25	55.70	56.99	56.99	-0.52%	1,564,838
Mar 13, 2026	58.92	58.99	57.12	57.29	57.29	-3.67%	2,038,295
Mar 12, 2026	61.06	61.55	58.95	59.47	59.47	-3.54%	2,447,246
Mar 11, 2026	62.40	63.80	61.45	61.65	61.65	-1.52%	3,842,332
Mar 10, 2026	62.23	63.16	60.50	62.60	62.60	2.57%	4,392,526
Mar 9, 2026	57.12	61.86	55.45	61.03	61.03	4.86%	4,031,307
Mar 6, 2026	57.50	58.64	57.11	58.20	58.20	0.62%	1,247,708
Mar 5, 2026	57.88	59.20	57.15	57.84	57.84	3.62%	2,437,393
Mar 4, 2026	55.40	56.70	55.00	55.82	55.82	-0.07%	1,526,863
Mar 3, 2026	60.42	60.59	55.60	55.86	55.86	-7.97%	3,285,144
Mar 2, 2026	59.00	61.55	58.88	60.70	60.70	1.17%	3,527,420
Feb 27, 2026	59.11	60.08	58.27	60.00	60.00	0.77%	1,916,270
Feb 26, 2026	57.57	59.88	57.57	59.54	59.54	3.35%	2,034,146
Feb 25, 2026	58.25	58.69	57.42	57.61	57.61	-1.22%	1,645,904
Feb 24, 2026	59.11	59.35	57.50	58.32	58.32	-0.60%	1,277,981
Feb 13, 2026	59.10	59.96	58.60	58.67	58.67	-1.15%	1,378,273
Feb 12, 2026	58.46	59.90	58.04	59.35	59.35	2.26%	1,918,992
Feb 11, 2026	58.35	58.70	58.02	58.04	58.04	-0.53%	1,238,553
Feb 10, 2026	59.04	59.10	58.25	58.35	58.35	-0.66%	1,165,035
Feb 9, 2026	58.35	59.05	57.89	58.74	58.74	2.25%	1,559,745
Feb 6, 2026	57.11	58.32	56.71	57.45	57.45	-0.67%	1,569,101
Feb 5, 2026	57.63	58.52	57.51	57.84	57.84	-0.75%	1,566,838
Feb 4, 2026	59.57	59.80	57.60	58.28	58.28	-2.64%	2,041,686
Feb 3, 2026	57.83	59.87	57.83	59.86	59.86	3.55%	2,235,026
Feb 2, 2026	59.51	60.11	57.81	57.81	57.81	-3.17%	2,186,707
Jan 30, 2026	59.30	60.16	57.64	59.70	59.70	0.30%	2,536,580
Jan 29, 2026	61.00	62.17	59.45	59.52	59.52	-2.81%	2,543,971
Jan 28, 2026	61.80	62.68	60.16	61.24	61.24	-1.31%	2,494,462
Jan 27, 2026	59.99	62.20	58.47	62.05	62.05	2.46%	3,468,146
Jan 26, 2026	61.40	62.60	59.69	60.56	60.56	-2.01%	2,719,344
Jan 23, 2026	61.36	62.19	60.90	61.80	61.80	1.31%	2,344,526
Jan 22, 2026	61.44	61.95	60.60	61.00	61.00	-0.80%	2,163,726
Jan 21, 2026	60.61	61.62	60.05	61.49	61.49	0.51%	2,424,438
Jan 20, 2026	62.01	62.49	60.46	61.18	61.18	-0.34%	2,783,686
Jan 19, 2026	62.96	63.14	61.34	61.39	61.39	-3.47%	4,341,925
Jan 16, 2026	64.50	65.98	63.52	63.60	63.60	1.32%	6,627,189
Jan 15, 2026	67.42	67.90	62.24	62.77	62.77	-9.20%	10,203,190
Jan 14, 2026	59.82	69.13	59.82	69.13	69.13	20.00%	11,515,852
Jan 13, 2026	59.05	59.68	57.61	57.61	57.61	-1.87%	3,842,964
Jan 12, 2026	57.67	59.03	56.85	58.71	58.71	1.75%	4,851,483
Jan 9, 2026	56.00	59.68	56.00	57.70	57.70	1.73%	6,059,001
Jan 8, 2026	54.50	57.39	53.90	56.72	56.72	9.08%	7,080,141
Jan 7, 2026	52.38	52.68	51.80	52.00	52.00	-0.73%	1,690,040
Jan 6, 2026	52.00	52.75	51.91	52.38	52.38	0.42%	1,771,890
Jan 5, 2026	50.96	52.18	50.82	52.16	52.16	3.29%	1,905,212
Dec 31, 2025	50.61	50.90	50.17	50.50	50.50	-0.20%	958,883
Dec 30, 2025	50.47	51.15	50.16	50.60	50.60	0.26%	1,131,632
Dec 29, 2025	51.16	51.40	50.02	50.47	50.47	-1.17%	1,263,648
Dec 26, 2025	50.95	51.73	50.52	51.07	51.07	0.06%	1,596,358