SHA:688113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.59	42.21	40.50	41.65	41.65	1.76%	920,039
Mar 5, 2026	41.07	42.50	40.60	40.93	40.93	0.89%	829,022
Mar 4, 2026	40.71	41.28	40.08	40.57	40.57	-0.71%	1,149,489
Mar 3, 2026	43.40	43.80	40.80	40.86	40.86	-5.85%	2,251,707
Mar 2, 2026	45.36	46.08	43.02	43.40	43.40	-7.64%	3,224,588
Feb 27, 2026	47.00	47.18	46.21	46.99	46.99	-0.53%	969,559
Feb 26, 2026	46.36	47.38	45.43	47.24	47.24	1.99%	1,283,425
Feb 25, 2026	45.45	46.68	44.81	46.32	46.32	2.00%	1,466,698
Feb 24, 2026	44.59	45.66	44.59	45.41	45.41	1.98%	954,413
Feb 13, 2026	44.70	45.28	44.35	44.53	44.53	0.07%	883,623
Feb 12, 2026	45.33	45.33	44.16	44.50	44.50	-0.38%	829,477
Feb 11, 2026	44.53	45.58	44.31	44.67	44.67	-0.09%	949,807
Feb 10, 2026	44.82	45.49	44.11	44.71	44.71	-0.27%	932,529
Feb 9, 2026	44.80	44.99	44.03	44.83	44.83	1.40%	1,256,005
Feb 6, 2026	44.03	44.97	43.69	44.21	44.21	-0.56%	1,037,642
Feb 5, 2026	44.40	44.92	43.80	44.46	44.46	0.45%	881,958
Feb 4, 2026	43.88	44.97	43.80	44.26	44.26	0.87%	1,310,627
Feb 3, 2026	43.86	44.23	43.11	43.88	43.88	1.79%	1,356,711
Feb 2, 2026	45.24	45.24	43.05	43.11	43.11	-3.99%	1,191,793
Jan 30, 2026	44.38	45.30	43.41	44.90	44.90	0.22%	1,559,556
Jan 29, 2026	44.67	46.60	43.64	44.80	44.80	-0.27%	2,898,979
Jan 28, 2026	45.15	45.74	44.30	44.92	44.92	-0.60%	1,205,659
Jan 27, 2026	45.30	45.57	43.26	45.19	45.19	-0.37%	1,863,749
Jan 26, 2026	46.00	46.75	44.73	45.36	45.36	-1.43%	2,679,537
Jan 23, 2026	46.60	46.60	45.04	46.02	46.02	-0.65%	2,293,129
Jan 22, 2026	47.36	47.50	45.77	46.32	46.32	-1.61%	1,735,952
Jan 21, 2026	46.48	47.89	46.40	47.08	47.08	1.47%	3,210,618
Jan 20, 2026	46.01	49.80	45.80	46.40	46.40	-1.02%	4,860,727
Jan 19, 2026	42.39	49.48	42.23	46.88	46.88	9.76%	5,465,823
Jan 16, 2026	42.45	43.22	41.86	42.71	42.71	1.02%	1,413,296
Jan 15, 2026	41.69	42.29	41.42	42.28	42.28	0.43%	857,466
Jan 14, 2026	40.80	42.24	40.66	42.10	42.10	2.93%	1,601,134
Jan 13, 2026	41.33	41.33	40.60	40.90	40.90	-0.58%	1,130,929
Jan 12, 2026	40.58	41.24	40.24	41.14	41.14	1.66%	1,348,457
Jan 9, 2026	40.57	40.68	39.97	40.47	40.47	-0.15%	947,559
Jan 8, 2026	40.01	40.58	39.82	40.53	40.53	0.87%	778,020
Jan 7, 2026	39.81	40.41	39.63	40.18	40.18	0.65%	818,970
Jan 6, 2026	40.20	40.39	39.63	39.92	39.92	-0.20%	751,434
Jan 5, 2026	39.53	40.45	39.33	40.00	40.00	1.19%	1,174,258
Dec 31, 2025	38.95	39.74	38.73	39.53	39.53	1.10%	739,327
Dec 30, 2025	39.39	39.50	38.87	39.10	39.10	-0.56%	581,102
Dec 29, 2025	39.50	39.57	38.46	39.32	39.32	0.36%	576,081
Dec 26, 2025	39.53	39.61	39.00	39.18	39.18	-0.89%	591,317
Dec 25, 2025	39.27	39.99	38.57	39.53	39.53	1.54%	779,676
Dec 24, 2025	38.59	38.95	38.11	38.93	38.93	0.99%	447,769
Dec 23, 2025	38.55	38.88	38.14	38.55	38.55	-0.41%	630,048
Dec 22, 2025	39.00	39.08	38.61	38.71	38.71	0.52%	639,874
Dec 19, 2025	38.30	38.70	38.15	38.51	38.51	1.24%	518,203
Dec 18, 2025	37.30	38.36	37.30	38.04	38.04	1.17%	450,001
Dec 17, 2025	37.01	37.68	36.61	37.60	37.60	1.08%	533,008