SHA:688091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	54.91	56.26	54.00	55.50	55.50	2.04%	3,132,015
Mar 17, 2026	54.49	56.26	54.30	54.39	54.39	-0.87%	3,633,474
Mar 16, 2026	52.46	55.50	52.19	54.87	54.87	3.67%	4,300,094
Mar 13, 2026	52.50	53.80	51.70	52.93	52.93	0.82%	3,278,488
Mar 12, 2026	52.90	53.82	51.73	52.50	52.50	-0.94%	2,722,003
Mar 11, 2026	54.16	54.38	52.60	53.00	53.00	-2.14%	2,873,960
Mar 10, 2026	52.15	54.67	51.51	54.16	54.16	5.17%	5,799,135
Mar 9, 2026	52.25	52.25	50.10	51.50	51.50	-1.85%	4,317,480
Mar 6, 2026	47.90	53.33	47.70	52.47	52.47	9.20%	7,056,342
Mar 5, 2026	47.37	48.80	47.11	48.05	48.05	2.02%	2,679,493
Mar 4, 2026	46.01	47.37	45.75	47.10	47.10	1.36%	2,816,949
Mar 3, 2026	48.22	48.68	46.20	46.47	46.47	-3.77%	4,040,137
Mar 2, 2026	49.20	50.34	47.91	48.29	48.29	-3.03%	3,778,425
Feb 27, 2026	50.82	50.93	49.40	49.80	49.80	-2.14%	4,073,524
Feb 26, 2026	52.99	53.00	50.60	50.89	50.89	-3.96%	3,955,439
Feb 25, 2026	51.21	53.87	51.21	52.99	52.99	2.79%	3,316,925
Feb 24, 2026	53.69	54.05	51.27	51.55	51.55	-3.30%	2,894,572
Feb 13, 2026	54.09	54.55	53.25	53.31	53.31	-0.87%	1,794,651
Feb 12, 2026	54.45	55.00	53.70	53.78	53.78	-0.96%	2,130,251
Feb 11, 2026	54.68	57.46	54.20	54.30	54.30	-0.69%	4,305,443
Feb 10, 2026	54.21	55.47	53.58	54.68	54.68	1.26%	4,250,025
Feb 9, 2026	51.38	54.64	50.71	54.00	54.00	7.63%	6,098,478
Feb 6, 2026	49.87	51.19	49.49	50.17	50.17	0.54%	2,633,603
Feb 5, 2026	50.67	51.06	49.85	49.90	49.90	-1.34%	2,751,225
Feb 4, 2026	50.96	51.03	49.80	50.58	50.58	-1.71%	2,758,958
Feb 3, 2026	50.05	51.86	49.80	51.46	51.46	5.28%	4,621,359
Feb 2, 2026	52.98	53.01	48.80	48.88	48.88	-8.91%	6,409,616
Jan 30, 2026	53.58	54.79	52.70	53.66	53.66	-0.32%	3,133,940
Jan 29, 2026	54.68	55.90	53.52	53.83	53.83	-1.55%	3,495,072
Jan 28, 2026	55.39	55.88	54.34	54.68	54.68	-2.06%	3,146,868
Jan 27, 2026	53.90	55.88	51.95	55.83	55.83	3.16%	5,469,009
Jan 26, 2026	55.51	55.90	53.28	54.12	54.12	-1.92%	5,453,144
Jan 23, 2026	55.25	55.88	54.03	55.18	55.18	2.43%	5,001,707
Jan 22, 2026	59.29	59.80	53.27	53.87	53.87	-3.99%	7,823,164
Jan 21, 2026	55.48	57.50	54.64	56.11	56.11	1.10%	4,420,923
Jan 20, 2026	56.32	56.58	54.38	55.50	55.50	-1.21%	4,321,709
Jan 19, 2026	59.51	59.76	53.33	56.18	56.18	-6.88%	12,149,750
Jan 16, 2026	61.88	61.88	58.85	60.33	60.33	-0.36%	3,421,602
Jan 15, 2026	61.96	62.07	59.58	60.55	60.55	-2.98%	4,463,065
Jan 14, 2026	58.78	64.00	58.19	62.41	62.41	6.36%	9,215,302
Jan 13, 2026	61.38	63.98	58.52	58.68	58.68	-1.59%	7,360,912
Jan 12, 2026	61.53	61.53	58.33	59.63	59.63	-1.99%	9,175,759
Jan 9, 2026	52.30	61.58	52.30	60.84	60.84	17.29%	11,943,262
Jan 8, 2026	49.63	53.08	49.08	51.87	51.87	5.19%	5,280,065
Jan 7, 2026	48.92	50.22	48.92	49.31	49.31	0.14%	3,406,278
Jan 6, 2026	48.78	49.63	48.32	49.24	49.24	1.30%	3,147,466
Jan 5, 2026	46.60	48.84	45.94	48.61	48.61	3.43%	3,607,833
Dec 31, 2025	46.31	47.40	46.01	47.00	47.00	0.66%	2,202,563
Dec 30, 2025	46.54	48.08	45.88	46.69	46.69	0.32%	1,904,048
Dec 29, 2025	47.32	47.91	46.25	46.54	46.54	-2.66%	2,770,049