SHA:688095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	79.35	80.16	78.55	79.60	79.60	1.34%	2,058,614
Mar 5, 2026	79.00	79.80	77.68	78.55	78.55	1.12%	2,103,008
Mar 4, 2026	78.14	79.70	77.06	77.68	77.68	-1.57%	2,291,225
Mar 3, 2026	83.05	83.95	78.52	78.92	78.92	-4.92%	3,260,614
Mar 2, 2026	84.99	86.22	82.46	83.00	83.00	-4.38%	3,568,798
Feb 27, 2026	85.47	86.90	85.13	86.80	86.80	1.85%	3,339,557
Feb 26, 2026	84.46	85.75	83.86	85.22	85.22	0.50%	2,789,932
Feb 25, 2026	85.60	85.84	83.50	84.80	84.80	-0.24%	3,425,833
Feb 24, 2026	92.84	92.92	84.48	85.00	85.00	-8.45%	5,417,849
Feb 13, 2026	92.89	96.07	92.51	92.85	92.85	-0.83%	2,525,985
Feb 12, 2026	92.44	94.67	91.50	93.63	93.63	1.45%	3,260,783
Feb 11, 2026	93.00	93.63	92.02	92.29	92.29	-0.98%	1,926,131
Feb 10, 2026	94.50	95.15	91.68	93.20	93.20	-	3,591,250
Feb 9, 2026	94.75	95.48	92.01	93.20	93.20	1.36%	4,300,356
Feb 6, 2026	93.12	93.88	90.66	91.95	91.95	-2.35%	2,685,952
Feb 5, 2026	94.14	96.46	93.21	94.16	94.16	-2.01%	2,970,659
Feb 4, 2026	102.70	103.39	95.03	96.09	96.09	-7.37%	4,651,058
Feb 3, 2026	101.72	104.42	100.75	103.74	103.74	2.98%	3,029,510
Feb 2, 2026	107.18	108.73	100.40	100.74	100.74	-6.01%	4,496,510
Jan 30, 2026	110.13	111.00	105.95	107.18	107.18	-3.62%	4,004,453
Jan 29, 2026	112.00	121.00	107.80	111.21	111.21	-2.45%	7,201,839
Jan 28, 2026	109.77	117.89	109.77	114.00	114.00	4.11%	7,655,381
Jan 27, 2026	105.01	109.99	102.68	109.50	109.50	4.03%	4,111,630
Jan 26, 2026	110.99	112.91	104.52	105.26	105.26	-3.44%	4,826,906
Jan 23, 2026	108.20	111.28	106.71	109.01	109.01	0.84%	3,925,719
Jan 22, 2026	109.00	111.48	107.97	108.10	108.10	-0.26%	2,870,335
Jan 21, 2026	112.67	113.60	107.95	108.38	108.38	-3.83%	4,377,986
Jan 20, 2026	118.00	118.95	111.55	112.70	112.70	-2.74%	4,160,872
Jan 19, 2026	117.60	122.97	115.15	115.88	115.88	-1.51%	3,450,342
Jan 16, 2026	116.65	122.80	116.39	117.66	117.66	-2.36%	3,558,399
Jan 15, 2026	118.97	122.00	114.01	120.50	120.50	-3.60%	5,199,238
Jan 14, 2026	120.29	134.18	120.29	125.00	125.00	2.21%	7,175,633
Jan 13, 2026	131.00	132.50	118.58	122.30	122.30	-4.75%	7,512,833
Jan 12, 2026	110.47	128.40	107.53	128.40	128.40	20.00%	7,406,851
Jan 9, 2026	98.00	107.92	98.00	107.00	107.00	7.00%	4,790,095
Jan 8, 2026	96.85	102.00	96.51	100.00	100.00	2.25%	3,653,215
Jan 7, 2026	97.77	98.88	96.09	97.80	97.80	-0.53%	3,613,402
Jan 6, 2026	96.48	99.44	94.00	98.32	98.32	1.19%	4,734,893
Jan 5, 2026	90.16	97.47	89.61	97.16	97.16	8.84%	6,245,059
Dec 31, 2025	87.76	92.50	86.70	89.27	89.27	2.70%	4,765,897
Dec 30, 2025	86.99	90.51	85.91	86.92	86.92	2.20%	3,777,101
Dec 29, 2025	86.01	86.90	84.58	85.05	85.05	0.41%	2,055,721
Dec 26, 2025	86.30	86.86	84.46	84.70	84.70	-1.85%	1,840,557
Dec 25, 2025	86.17	86.79	84.10	86.30	86.30	0.61%	1,577,600
Dec 24, 2025	85.70	86.10	84.69	85.78	85.78	0.68%	1,254,807
Dec 23, 2025	84.51	86.20	84.44	85.20	85.20	0.47%	1,564,721
Dec 22, 2025	85.83	85.83	83.03	84.80	84.80	-0.38%	2,902,065
Dec 19, 2025	89.70	90.29	84.91	85.12	85.12	-5.11%	3,057,157
Dec 18, 2025	89.15	91.79	88.61	89.70	89.70	-0.33%	2,203,125
Dec 17, 2025	89.12	91.20	87.60	90.00	90.00	0.99%	1,794,647