SHA:688090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.61	50.55	46.51	49.40	49.40	3.07%	3,180,561
Mar 26, 2026	50.12	50.13	47.75	47.93	47.93	-3.66%	2,965,519
Mar 25, 2026	49.76	50.50	49.00	49.75	49.75	0.48%	2,868,543
Mar 24, 2026	48.06	49.74	47.00	49.51	49.51	5.34%	3,465,979
Mar 23, 2026	50.40	50.73	46.23	47.00	47.00	-7.70%	4,381,814
Mar 20, 2026	52.45	53.27	50.82	50.92	50.92	-1.76%	2,371,024
Mar 19, 2026	53.03	53.39	51.50	51.83	51.83	-3.57%	2,662,376
Mar 18, 2026	53.38	54.00	52.66	53.75	53.75	0.69%	1,737,654
Mar 17, 2026	53.82	55.50	53.20	53.38	53.38	-0.52%	3,182,007
Mar 16, 2026	54.85	55.26	52.51	53.66	53.66	-2.17%	3,020,038
Mar 13, 2026	59.21	59.21	54.50	54.85	54.85	-5.69%	3,962,505
Mar 12, 2026	57.80	58.32	56.50	58.16	58.16	1.93%	3,400,400
Mar 11, 2026	54.81	57.85	54.02	57.06	57.06	5.12%	5,699,516
Mar 10, 2026	52.46	56.50	51.52	54.28	54.28	4.87%	6,024,976
Mar 9, 2026	53.92	53.92	50.00	51.76	51.76	-4.78%	4,759,167
Mar 6, 2026	53.54	54.80	53.29	54.36	54.36	1.34%	1,568,585
Mar 5, 2026	53.00	53.90	53.00	53.64	53.64	1.98%	2,133,470
Mar 4, 2026	51.31	52.95	50.88	52.60	52.60	2.33%	3,109,654
Mar 3, 2026	55.79	56.95	51.13	51.40	51.40	-8.08%	4,917,432
Mar 2, 2026	54.17	57.30	54.17	55.92	55.92	-1.55%	3,155,218
Feb 27, 2026	54.51	57.17	53.73	56.80	56.80	3.82%	4,961,596
Feb 26, 2026	55.86	55.86	53.37	54.71	54.71	-2.13%	5,167,168
Feb 25, 2026	54.98	56.22	53.11	55.90	55.90	1.58%	5,465,006
Feb 24, 2026	55.29	55.80	53.49	55.03	55.03	1.91%	5,821,483
Feb 13, 2026	54.00	55.36	53.19	54.00	54.00	-0.28%	4,965,657
Feb 12, 2026	51.50	55.49	51.50	54.15	54.15	3.95%	7,569,428
Feb 11, 2026	55.79	57.38	52.02	52.09	52.09	-6.58%	7,432,001
Feb 10, 2026	57.00	57.48	54.38	55.76	55.76	-3.36%	9,516,797
Feb 9, 2026	57.85	61.10	55.86	57.70	57.70	5.68%	13,818,170
Feb 6, 2026	50.00	57.49	50.00	54.60	54.60	5.41%	9,903,613
Feb 5, 2026	47.90	52.00	46.63	51.80	51.80	8.10%	6,873,053
Feb 4, 2026	50.47	50.47	47.40	47.92	47.92	-3.15%	3,975,251
Feb 3, 2026	49.00	50.23	48.32	49.48	49.48	2.32%	5,488,575
Feb 2, 2026	48.35	49.49	47.35	48.36	48.36	2.07%	6,406,843
Jan 30, 2026	46.75	47.91	45.61	47.38	47.38	0.36%	3,337,976
Jan 29, 2026	48.39	49.34	47.02	47.21	47.21	-3.40%	3,757,844
Jan 28, 2026	50.74	52.52	48.00	48.87	48.87	-2.94%	5,589,415
Jan 27, 2026	47.73	52.20	47.73	50.35	50.35	1.25%	5,393,992
Jan 26, 2026	47.40	51.68	46.50	49.73	49.73	7.02%	8,912,237
Jan 23, 2026	45.95	46.75	44.94	46.47	46.47	2.56%	4,758,262
Jan 22, 2026	46.00	47.58	45.00	45.31	45.31	-1.16%	6,209,326
Jan 21, 2026	46.92	47.22	44.44	45.84	45.84	-2.47%	6,295,855
Jan 20, 2026	49.17	49.17	46.39	47.00	47.00	-3.21%	3,795,975
Jan 19, 2026	48.20	49.39	46.73	48.56	48.56	1.21%	4,474,035
Jan 16, 2026	48.40	49.29	47.15	47.98	47.98	-1.28%	4,893,541
Jan 15, 2026	49.76	50.50	48.44	48.60	48.60	-2.29%	4,833,067
Jan 14, 2026	48.20	50.82	47.90	49.74	49.74	3.54%	9,053,865
Jan 13, 2026	49.75	51.50	48.02	48.04	48.04	-3.44%	6,196,328
Jan 12, 2026	48.94	50.91	47.56	49.75	49.75	1.66%	6,353,745
Jan 9, 2026	48.75	49.47	48.12	48.94	48.94	0.06%	4,096,531