SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	28.57	28.97	28.14	28.35	28.35	-1.43%	907,558
Mar 30, 2026	28.15	28.76	28.00	28.76	28.76	1.09%	940,111
Mar 27, 2026	27.90	28.66	27.86	28.45	28.45	-0.52%	853,329
Mar 26, 2026	28.58	28.90	27.99	28.60	28.60	-0.17%	707,626
Mar 25, 2026	28.40	29.00	28.12	28.65	28.65	0.56%	1,059,912
Mar 24, 2026	27.33	28.49	26.82	28.49	28.49	6.35%	1,246,535
Mar 23, 2026	28.32	28.96	26.40	26.79	26.79	-7.62%	2,125,719
Mar 20, 2026	29.83	30.20	29.00	29.00	29.00	-2.78%	1,232,048
Mar 19, 2026	30.31	30.56	29.69	29.83	29.83	-2.80%	1,133,497
Mar 18, 2026	29.88	30.73	29.68	30.69	30.69	2.99%	943,635
Mar 17, 2026	30.66	30.75	29.68	29.80	29.80	-2.39%	986,810
Mar 16, 2026	30.99	30.99	30.21	30.53	30.53	-0.55%	913,634
Mar 13, 2026	30.99	31.35	30.44	30.70	30.70	-1.22%	959,412
Mar 12, 2026	31.69	31.74	31.00	31.08	31.08	-2.11%	1,079,549
Mar 11, 2026	32.12	32.25	31.62	31.75	31.75	-1.37%	805,651
Mar 10, 2026	31.54	32.19	31.41	32.19	32.19	1.90%	1,248,207
Mar 9, 2026	30.01	31.59	30.01	31.59	31.59	0.22%	1,459,457
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