SHA:688081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	37.90	38.08	37.11	37.78	37.78	0.21%	1,103,871
Mar 25, 2026	36.47	37.97	36.10	37.70	37.70	3.89%	1,517,306
Mar 24, 2026	36.76	37.01	35.44	36.29	36.29	0.69%	1,532,115
Mar 23, 2026	36.63	38.07	35.52	36.04	36.04	-1.53%	1,808,874
Mar 20, 2026	37.57	37.98	36.35	36.60	36.60	-2.11%	1,363,844
Mar 19, 2026	38.62	39.04	37.14	37.39	37.39	-4.69%	1,269,320
Mar 18, 2026	39.12	39.66	37.92	39.23	39.23	1.63%	1,288,634
Mar 17, 2026	38.98	39.76	38.60	38.60	38.60	-0.72%	1,283,012
Mar 16, 2026	38.36	39.99	38.09	38.88	38.88	1.22%	1,501,631
Mar 13, 2026	38.54	39.43	37.76	38.41	38.41	-0.34%	1,151,951
Mar 12, 2026	39.65	39.99	38.21	38.54	38.54	-3.63%	1,400,860
Mar 11, 2026	40.42	41.38	39.66	39.99	39.99	-0.97%	1,679,421
Mar 10, 2026	39.06	40.58	38.92	40.38	40.38	4.64%	1,897,885
Mar 9, 2026	39.82	39.82	37.65	38.59	38.59	-3.60%	2,259,031
Mar 6, 2026	40.90	41.97	39.95	40.03	40.03	-0.50%	2,017,882
Mar 5, 2026	41.52	41.52	39.46	40.23	40.23	-1.71%	2,711,185
Mar 4, 2026	40.30	41.97	40.13	40.93	40.93	-2.36%	2,555,244
Mar 3, 2026	42.94	44.39	41.19	41.92	41.92	-5.95%	4,387,340
Mar 2, 2026	45.84	48.10	43.78	44.57	44.57	3.12%	5,197,613
Feb 27, 2026	44.65	44.65	42.85	43.22	43.22	-3.09%	1,776,286
Feb 26, 2026	43.48	45.08	42.60	44.60	44.60	3.05%	2,382,665
Feb 25, 2026	42.48	43.63	40.94	43.28	43.28	1.88%	3,063,839
Feb 24, 2026	43.98	43.98	41.10	42.48	42.48	-2.19%	2,277,511
Feb 13, 2026	44.70	44.70	42.80	43.43	43.43	-1.34%	2,355,471
Feb 12, 2026	43.27	45.10	43.10	44.02	44.02	1.73%	2,109,462
Feb 11, 2026	43.21	43.91	42.65	43.27	43.27	-0.09%	2,027,504
Feb 10, 2026	41.85	44.67	41.45	43.31	43.31	3.49%	4,551,835
Feb 9, 2026	39.42	41.91	39.40	41.85	41.85	7.31%	4,023,114
Feb 6, 2026	37.45	39.77	37.07	39.00	39.00	3.61%	3,004,155
Feb 5, 2026	37.60	38.38	37.06	37.64	37.64	-	1,887,521
Feb 4, 2026	36.50	39.20	36.03	37.64	37.64	3.21%	4,421,800
Feb 3, 2026	35.50	36.62	34.60	36.47	36.47	3.70%	2,380,114
Feb 2, 2026	34.33	35.48	34.06	35.17	35.17	2.45%	2,099,072
Jan 30, 2026	34.40	34.75	33.33	34.33	34.33	-0.78%	2,451,449
Jan 29, 2026	34.59	35.11	33.58	34.60	34.60	0.87%	2,907,724
Jan 28, 2026	34.80	35.33	33.42	34.30	34.30	-2.00%	3,013,256
Jan 27, 2026	35.78	35.78	33.39	35.00	35.00	-1.85%	3,075,539
Jan 26, 2026	38.25	38.25	34.84	35.66	35.66	-7.01%	5,678,525
Jan 23, 2026	37.70	38.53	36.32	38.35	38.35	2.76%	4,000,387
Jan 22, 2026	35.78	37.77	35.31	37.32	37.32	4.19%	3,829,771
Jan 21, 2026	35.36	36.48	34.99	35.82	35.82	0.31%	4,736,134
Jan 20, 2026	36.30	36.55	34.71	35.71	35.71	0.51%	5,802,336
Jan 19, 2026	35.00	36.43	34.30	35.53	35.53	2.54%	6,543,792
Jan 16, 2026	35.90	36.00	34.11	34.65	34.65	-3.29%	6,531,084
Jan 15, 2026	38.50	41.96	34.46	35.83	35.83	-8.13%	12,047,960
Jan 14, 2026	37.65	40.15	37.51	39.00	39.00	2.23%	5,651,325
Jan 13, 2026	40.11	40.45	37.78	38.15	38.15	-5.87%	5,745,480
Jan 12, 2026	39.00	41.20	38.61	40.53	40.53	5.08%	8,003,191
Jan 9, 2026	39.05	39.20	36.80	38.57	38.57	-0.54%	7,163,666
Jan 8, 2026	39.74	39.78	37.98	38.78	38.78	-2.73%	7,732,460