SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.50	31.68	30.21	31.52	31.52	3.28%	1,538,247
Mar 5, 2026	30.20	30.87	30.19	30.52	30.52	2.38%	1,296,864
Mar 4, 2026	29.34	30.06	29.34	29.81	29.81	1.29%	1,372,470
Mar 3, 2026	30.86	30.99	29.42	29.43	29.43	-4.45%	2,002,673
Mar 2, 2026	31.22	31.78	30.62	30.80	30.80	-3.18%	2,344,894
Feb 27, 2026	31.30	32.11	31.23	31.81	31.81	0.98%	1,233,717
Feb 26, 2026	31.02	31.79	31.00	31.50	31.50	1.16%	1,228,849
Feb 25, 2026	31.35	31.38	30.95	31.14	31.14	-0.06%	719,907
Feb 24, 2026	31.10	31.47	30.90	31.16	31.16	1.14%	1,034,210
Feb 13, 2026	30.45	31.05	30.44	30.81	30.81	1.02%	1,284,501
Feb 12, 2026	30.99	30.99	30.32	30.50	30.50	-0.81%	1,000,129
Feb 11, 2026	30.72	30.99	30.58	30.75	30.75	-0.19%	1,006,030
Feb 10, 2026	30.81	31.18	30.62	30.81	30.81	-0.29%	1,129,714
Feb 9, 2026	31.04	31.22	30.60	30.90	30.90	0.91%	1,566,509
Feb 6, 2026	30.41	31.31	30.41	30.62	30.62	-0.65%	1,769,564
Feb 5, 2026	30.60	31.28	30.28	30.82	30.82	0.06%	1,676,238
Feb 4, 2026	30.47	31.20	30.15	30.80	30.80	2.33%	3,000,123
Feb 3, 2026	29.69	30.37	29.50	30.10	30.10	2.03%	1,827,738
Feb 2, 2026	29.38	29.84	29.16	29.50	29.50	-	1,966,166
Jan 30, 2026	29.28	29.75	28.70	29.50	29.50	-1.21%	1,762,701
Jan 29, 2026	29.91	30.49	28.81	29.86	29.86	-0.47%	2,472,469
Jan 28, 2026	29.61	30.50	29.61	30.00	30.00	2.49%	2,582,665
Jan 27, 2026	28.86	29.46	28.04	29.27	29.27	1.18%	2,138,847
Jan 26, 2026	30.00	30.00	28.72	28.93	28.93	-2.76%	1,453,892
Jan 23, 2026	29.24	29.75	29.06	29.75	29.75	1.78%	1,156,638
Jan 22, 2026	29.40	29.87	29.06	29.23	29.23	-0.10%	1,460,613
Jan 21, 2026	28.30	29.26	28.24	29.26	29.26	2.67%	1,587,627
Jan 20, 2026	28.37	28.95	28.05	28.50	28.50	-	1,640,877
Jan 19, 2026	28.67	28.77	28.29	28.50	28.50	-0.45%	1,309,467
Jan 16, 2026	28.52	28.73	27.92	28.63	28.63	0.46%	1,469,732
Jan 15, 2026	28.02	28.50	27.68	28.50	28.50	0.88%	1,322,456
Jan 14, 2026	28.27	28.66	27.68	28.25	28.25	0.39%	2,366,940
Jan 13, 2026	28.28	28.50	27.66	28.14	28.14	-0.57%	2,039,351
Jan 12, 2026	27.50	28.66	27.30	28.30	28.30	3.47%	2,570,180
Jan 9, 2026	27.15	27.43	26.85	27.35	27.35	0.92%	1,586,652
Jan 8, 2026	26.69	27.19	26.53	27.10	27.10	2.23%	1,236,680
Jan 7, 2026	26.77	27.06	26.46	26.51	26.51	-0.97%	1,160,064
Jan 6, 2026	26.26	27.67	26.26	26.77	26.77	1.48%	1,964,843
Jan 5, 2026	25.21	26.70	25.21	26.38	26.38	4.93%	2,213,824
Dec 31, 2025	25.00	25.19	24.65	25.14	25.14	0.96%	761,844
Dec 30, 2025	24.97	25.20	24.79	24.90	24.90	-0.76%	877,205
Dec 29, 2025	24.55	25.51	24.40	25.09	25.09	2.07%	1,197,392
Dec 26, 2025	24.86	24.95	24.51	24.58	24.58	-	985,168
Dec 25, 2025	24.61	24.70	24.50	24.58	24.58	0.16%	807,916
Dec 24, 2025	23.90	24.58	23.75	24.54	24.54	3.15%	891,094
Dec 23, 2025	23.92	24.00	23.68	23.79	23.79	-0.83%	727,603
Dec 22, 2025	24.28	24.48	23.93	23.99	23.99	-0.87%	743,660
Dec 19, 2025	23.87	24.22	23.80	24.20	24.20	1.38%	600,838
Dec 18, 2025	23.32	24.10	23.32	23.87	23.87	1.62%	794,539
Dec 17, 2025	23.38	23.72	23.08	23.49	23.49	0.04%	816,998