SHA:688093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.74	32.16	31.20	31.20	31.20	-1.08%	1,811,476
Mar 19, 2026	32.95	33.18	31.33	31.54	31.54	-5.57%	3,762,244
Mar 18, 2026	33.34	33.60	33.01	33.40	33.40	0.15%	1,154,021
Mar 17, 2026	34.19	34.19	33.35	33.35	33.35	-1.77%	1,319,648
Mar 16, 2026	33.99	34.05	33.48	33.95	33.95	0.06%	1,378,362
Mar 13, 2026	34.20	34.43	33.82	33.93	33.93	-0.79%	1,416,820
Mar 12, 2026	34.52	34.79	33.83	34.20	34.20	-1.30%	1,885,717
Mar 11, 2026	34.96	35.55	34.51	34.65	34.65	-0.74%	1,678,694
Mar 10, 2026	33.97	34.98	33.91	34.91	34.91	3.93%	1,946,749
Mar 9, 2026	34.40	34.40	32.93	33.59	33.59	-3.89%	3,195,221
Mar 6, 2026	34.70	35.22	34.50	34.95	34.95	0.95%	1,457,410
Mar 5, 2026	35.50	35.91	34.21	34.62	34.62	-0.69%	2,669,272
Mar 4, 2026	35.78	36.14	34.60	34.86	34.86	-2.57%	2,725,324
Mar 3, 2026	37.13	38.20	35.53	35.78	35.78	-4.08%	3,929,916
Mar 2, 2026	37.10	38.30	36.80	37.30	37.30	-1.74%	3,993,189
Feb 27, 2026	37.92	38.09	37.41	37.96	37.96	-1.02%	2,481,251
Feb 26, 2026	36.80	38.60	36.63	38.35	38.35	4.41%	3,650,480
Feb 25, 2026	36.05	36.93	35.83	36.73	36.73	2.23%	1,802,429
Feb 24, 2026	36.29	36.35	35.33	35.93	35.93	0.87%	2,087,375
Feb 13, 2026	35.71	36.29	35.51	35.62	35.62	-0.56%	1,197,006
Feb 12, 2026	35.55	36.08	35.01	35.82	35.82	0.96%	1,828,915
Feb 11, 2026	35.24	35.77	35.08	35.48	35.48	0.23%	1,349,955
Feb 10, 2026	34.97	35.98	34.88	35.40	35.40	1.23%	1,907,483
Feb 9, 2026	34.61	35.20	34.61	34.97	34.97	1.69%	2,154,047
Feb 6, 2026	33.90	34.65	33.66	34.39	34.39	1.00%	1,878,273
Feb 5, 2026	34.49	34.50	33.91	34.05	34.05	-1.56%	1,840,720
Feb 4, 2026	35.30	35.41	34.02	34.59	34.59	-2.56%	3,080,795
Feb 3, 2026	35.60	35.93	35.11	35.50	35.50	1.40%	3,044,868
Feb 2, 2026	37.60	37.60	34.95	35.01	35.01	-9.35%	6,694,210
Jan 30, 2026	36.30	38.90	35.60	38.62	38.62	6.04%	5,823,957
Jan 29, 2026	38.20	38.58	36.21	36.42	36.42	-5.40%	4,264,445
Jan 28, 2026	39.20	39.65	38.23	38.50	38.50	-1.79%	2,257,442
Jan 27, 2026	38.98	39.28	37.75	39.20	39.20	-	3,380,477
Jan 26, 2026	40.19	40.20	38.88	39.20	39.20	-1.71%	2,394,651
Jan 23, 2026	39.26	40.15	39.08	39.88	39.88	1.35%	2,500,209
Jan 22, 2026	39.85	40.19	39.05	39.35	39.35	-0.76%	2,822,914
Jan 21, 2026	38.02	40.28	38.01	39.65	39.65	3.52%	4,563,715
Jan 20, 2026	38.80	39.29	37.96	38.30	38.30	-1.47%	2,172,076
Jan 19, 2026	38.38	39.10	38.38	38.87	38.87	1.33%	2,235,466
Jan 16, 2026	37.80	38.79	37.80	38.36	38.36	1.43%	2,236,708
Jan 15, 2026	36.78	37.98	36.39	37.82	37.82	2.77%	3,061,875
Jan 14, 2026	37.07	37.70	36.38	36.80	36.80	-1.00%	3,168,610
Jan 13, 2026	37.68	38.02	36.98	37.17	37.17	-1.09%	2,944,434
Jan 12, 2026	38.02	38.05	37.02	37.58	37.58	-0.82%	3,129,378
Jan 9, 2026	37.19	38.10	37.19	37.89	37.89	1.26%	2,277,597
Jan 8, 2026	37.82	38.14	37.23	37.42	37.42	-1.58%	2,323,343
Jan 7, 2026	37.25	38.35	37.06	38.02	38.02	2.01%	3,473,705
Jan 6, 2026	37.38	38.21	37.05	37.27	37.27	-0.11%	2,596,263
Jan 5, 2026	36.89	37.38	36.82	37.31	37.31	1.25%	2,120,057
Dec 31, 2025	36.71	37.24	36.37	36.85	36.85	0.30%	1,610,163