SHA:688118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	26.38	27.30	26.38	27.18	27.18	0.70%	2,050,974
Mar 27, 2026	26.10	27.35	26.09	26.99	26.99	1.12%	2,393,324
Mar 26, 2026	27.77	27.77	26.44	26.69	26.69	-3.68%	2,467,959
Mar 25, 2026	27.63	28.35	27.50	27.71	27.71	0.76%	3,199,323
Mar 24, 2026	27.45	27.96	26.75	27.50	27.50	4.25%	4,457,428
Mar 23, 2026	28.02	28.40	26.00	26.38	26.38	-7.76%	4,927,702
Mar 20, 2026	31.78	31.78	28.52	28.60	28.60	-8.92%	6,072,055
Mar 19, 2026	30.55	32.37	30.51	31.40	31.40	0.10%	5,100,976
Mar 18, 2026	30.00	31.50	30.00	31.37	31.37	4.18%	3,803,237
Mar 17, 2026	31.53	31.63	30.07	30.11	30.11	-5.02%	3,868,115
Mar 16, 2026	31.11	31.70	30.52	31.70	31.70	0.44%	4,085,075
Mar 13, 2026	32.44	32.80	31.30	31.56	31.56	-3.93%	4,227,122
Mar 12, 2026	33.88	33.88	32.50	32.85	32.85	-3.69%	5,387,822
Mar 11, 2026	35.00	35.04	33.84	34.11	34.11	-2.68%	5,647,933
Mar 10, 2026	35.58	36.23	34.61	35.05	35.05	-0.09%	7,612,861
Mar 9, 2026	33.24	35.21	33.11	35.08	35.08	0.23%	8,881,848
Mar 6, 2026	31.01	35.56	31.01	35.00	35.00	10.83%	12,929,772
Mar 5, 2026	33.33	33.55	31.26	31.58	31.58	-3.57%	7,426,298
Mar 4, 2026	32.61	33.49	32.10	32.75	32.75	-1.24%	6,566,641
Mar 3, 2026	36.20	36.28	32.92	33.16	33.16	-8.90%	12,106,356
Mar 2, 2026	35.30	37.20	34.30	36.40	36.40	2.54%	16,496,870
Feb 27, 2026	31.61	35.50	31.61	35.50	35.50	20.01%	6,309,298
Feb 26, 2026	29.97	30.09	29.40	29.58	29.58	-1.30%	3,388,064
Feb 25, 2026	30.82	30.82	29.52	29.97	29.97	-0.93%	5,659,751
Feb 24, 2026	33.00	33.70	30.11	30.25	30.25	-10.48%	7,593,229
Feb 13, 2026	34.62	35.32	33.06	33.79	33.79	-1.14%	8,156,349
Feb 12, 2026	33.49	35.00	32.57	34.18	34.18	7.69%	9,649,338
Feb 11, 2026	31.25	32.57	30.65	31.74	31.74	2.88%	8,186,953
Feb 10, 2026	30.82	31.59	30.02	30.85	30.85	0.06%	5,175,333
Feb 9, 2026	30.37	30.95	30.01	30.83	30.83	3.42%	3,351,941
Feb 6, 2026	30.47	30.49	29.60	29.81	29.81	-2.93%	3,770,793
Feb 5, 2026	30.74	31.27	30.51	30.71	30.71	-1.16%	3,296,186
Feb 4, 2026	31.41	31.87	30.34	31.07	31.07	-2.60%	5,916,974
Feb 3, 2026	32.92	33.46	31.41	31.90	31.90	-1.24%	7,445,487
Feb 2, 2026	32.80	33.68	32.21	32.30	32.30	-3.09%	4,229,309
Jan 30, 2026	33.96	34.32	32.94	33.33	33.33	-3.28%	5,213,395
Jan 29, 2026	32.58	37.56	31.92	34.46	34.46	4.90%	11,357,750
Jan 28, 2026	34.53	35.27	32.66	32.85	32.85	-5.09%	6,528,294
Jan 27, 2026	34.06	35.98	33.21	34.61	34.61	4.50%	9,950,606
Jan 26, 2026	35.00	35.00	32.28	33.12	33.12	-5.51%	7,900,660
Jan 23, 2026	33.65	35.93	33.30	35.05	35.05	4.63%	8,521,214
Jan 22, 2026	33.81	35.18	33.20	33.50	33.50	-1.33%	6,829,625
Jan 21, 2026	32.60	35.84	32.44	33.95	33.95	1.65%	8,483,088
Jan 20, 2026	32.16	35.77	32.16	33.40	33.40	5.36%	10,435,910
Jan 19, 2026	31.30	32.99	30.77	31.70	31.70	-1.25%	5,482,969
Jan 16, 2026	33.64	34.17	31.60	32.10	32.10	-5.20%	6,730,421
Jan 15, 2026	35.17	36.00	33.36	33.86	33.86	-8.68%	10,335,030
Jan 14, 2026	35.00	40.59	34.60	37.08	37.08	4.98%	18,520,230
Jan 13, 2026	37.00	37.55	34.23	35.32	35.32	2.61%	20,636,600
Jan 12, 2026	31.61	34.42	31.02	34.42	34.42	20.01%	15,642,000