SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	35.47	35.96	34.73	35.10	35.10	0.92%	13,267,530
Mar 24, 2026	35.34	35.50	33.50	34.78	34.78	0.29%	13,870,110
Mar 23, 2026	36.00	37.80	34.53	34.68	34.68	-8.13%	16,431,726
Mar 20, 2026	38.52	38.95	37.24	37.75	37.75	-1.44%	10,660,840
Mar 19, 2026	37.00	39.36	36.90	38.30	38.30	-0.29%	14,264,650
Mar 18, 2026	36.84	38.50	36.52	38.41	38.41	4.77%	13,564,195
Mar 17, 2026	38.80	38.95	36.66	36.66	36.66	-4.21%	11,256,450
Mar 16, 2026	38.60	38.67	36.80	38.27	38.27	-1.26%	14,649,199
Mar 13, 2026	41.00	41.45	38.76	38.76	38.76	-7.09%	17,844,870
Mar 12, 2026	41.08	41.75	39.80	41.72	41.72	1.07%	16,267,430
Mar 11, 2026	43.38	43.40	41.10	41.28	41.28	-3.66%	17,314,230
Mar 10, 2026	41.98	43.43	41.64	42.85	42.85	3.63%	14,059,920
Mar 9, 2026	41.50	42.56	40.01	41.35	41.35	-4.77%	17,153,769
Mar 6, 2026	43.01	44.99	43.00	43.42	43.42	-1.27%	17,847,979
Mar 5, 2026	44.55	44.80	42.51	43.98	43.98	0.96%	19,416,941
Mar 4, 2026	40.50	44.09	40.36	43.56	43.56	2.66%	19,599,110
Mar 3, 2026	45.87	45.88	42.43	42.43	42.43	-8.71%	27,970,210
Mar 2, 2026	43.27	47.00	42.94	46.48	46.48	6.83%	31,202,257
Feb 27, 2026	41.61	45.29	41.38	43.51	43.51	3.52%	28,812,935
Feb 26, 2026	39.30	42.40	39.21	42.03	42.03	5.90%	31,425,802
Feb 25, 2026	38.35	40.18	38.10	39.69	39.69	4.89%	22,722,500
Feb 24, 2026	38.56	38.76	37.33	37.84	37.84	-1.12%	11,997,120
Feb 13, 2026	38.00	39.28	38.00	38.27	38.27	-0.16%	13,690,657
Feb 12, 2026	38.41	39.16	38.30	38.33	38.33	-0.96%	13,225,365
Feb 11, 2026	39.46	40.29	38.68	38.70	38.70	-1.75%	15,702,223
Feb 10, 2026	40.15	40.17	38.50	39.39	39.39	-2.23%	14,223,560
Feb 9, 2026	39.95	40.42	38.81	40.29	40.29	4.05%	18,064,131
Feb 6, 2026	38.60	40.10	38.11	38.72	38.72	-2.25%	17,961,470
Feb 5, 2026	38.95	40.30	38.77	39.61	39.61	0.53%	16,930,644
Feb 4, 2026	41.46	41.58	39.01	39.40	39.40	-6.37%	24,484,235
Feb 3, 2026	40.45	42.65	39.85	42.08	42.04	4.03%	24,260,930
Feb 2, 2026	41.00	42.25	40.35	40.45	40.41	0.05%	19,216,520
Jan 30, 2026	40.10	41.38	39.12	40.43	40.39	-1.25%	22,866,230
Jan 29, 2026	42.41	43.13	40.91	40.94	40.90	-3.58%	25,208,250
Jan 28, 2026	44.20	44.22	41.51	42.46	42.42	-2.73%	23,612,800
Jan 27, 2026	43.00	45.25	42.67	43.65	43.61	-1.27%	24,721,980
Jan 26, 2026	48.80	48.80	44.18	44.21	44.17	-9.57%	40,113,390
Jan 23, 2026	45.65	50.00	44.69	48.89	48.84	9.69%	51,624,210
Jan 22, 2026	41.87	44.95	41.86	44.57	44.53	6.37%	36,658,030
Jan 21, 2026	42.88	43.70	41.80	41.90	41.86	-1.97%	25,435,410
Jan 20, 2026	46.00	46.80	41.77	42.74	42.70	-7.09%	38,445,820
Jan 19, 2026	42.93	47.14	42.88	46.00	45.96	5.63%	43,038,740
Jan 16, 2026	44.39	45.27	43.42	43.55	43.51	0.30%	33,820,450
Jan 15, 2026	44.38	45.88	42.54	43.42	43.38	-6.88%	46,664,060
Jan 14, 2026	49.01	50.48	45.70	46.63	46.59	-4.41%	61,503,170
Jan 13, 2026	54.02	54.18	45.85	48.78	48.73	-10.31%	65,175,440
Jan 12, 2026	48.19	56.17	45.60	54.39	54.34	16.19%	65,385,910
Jan 9, 2026	47.78	49.38	45.50	46.81	46.77	1.08%	64,429,520
Jan 8, 2026	42.36	47.01	41.80	46.31	46.27	7.37%	67,150,050
Jan 7, 2026	40.00	44.45	39.00	43.13	43.09	3.50%	62,225,470