SHA:688126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.74	18.83	18.15	18.22	18.22	-2.31%	26,640,384
Mar 19, 2026	18.59	18.88	18.55	18.65	18.65	-1.11%	19,291,889
Mar 18, 2026	18.98	19.10	18.57	18.86	18.86	-0.11%	21,915,780
Mar 17, 2026	19.50	19.58	18.88	18.88	18.88	-2.78%	20,748,780
Mar 16, 2026	19.30	19.49	19.08	19.42	19.42	0.41%	24,542,200
Mar 13, 2026	19.23	19.76	19.16	19.34	19.34	-0.97%	25,899,655
Mar 12, 2026	19.83	19.89	19.46	19.53	19.53	-1.91%	22,025,041
Mar 11, 2026	19.60	20.03	19.54	19.91	19.91	1.84%	28,875,080
Mar 10, 2026	19.50	19.72	19.39	19.55	19.55	1.61%	22,692,020
Mar 9, 2026	19.25	19.36	18.85	19.24	19.24	-1.69%	29,656,430
Mar 6, 2026	19.38	19.72	19.36	19.57	19.57	0.36%	18,535,370
Mar 5, 2026	19.70	19.88	19.38	19.50	19.50	0.98%	26,820,470
Mar 4, 2026	19.59	19.95	19.28	19.31	19.31	-2.13%	28,938,090
Mar 3, 2026	20.72	20.95	19.68	19.73	19.73	-4.50%	44,542,300
Mar 2, 2026	21.25	21.55	20.44	20.66	20.66	-4.88%	54,774,160
Feb 27, 2026	21.78	21.97	21.32	21.72	21.72	-0.96%	34,416,900
Feb 26, 2026	22.28	22.28	21.74	21.93	21.93	-0.68%	38,834,980
Feb 25, 2026	20.89	22.46	20.81	22.08	22.08	5.65%	72,911,270
Feb 24, 2026	20.81	21.08	20.58	20.90	20.90	1.55%	25,943,930
Feb 13, 2026	20.62	20.80	20.52	20.58	20.58	-0.34%	23,827,430
Feb 12, 2026	20.67	20.82	20.55	20.65	20.65	-0.24%	24,307,280
Feb 11, 2026	20.80	21.02	20.61	20.70	20.70	0.10%	21,982,289
Feb 10, 2026	20.90	20.93	20.65	20.68	20.68	-1.19%	26,561,180
Feb 9, 2026	20.66	20.96	20.40	20.93	20.93	0.53%	38,054,560
Feb 6, 2026	20.80	21.12	20.55	20.82	20.82	0.10%	25,692,660
Feb 5, 2026	20.88	21.04	20.61	20.80	20.80	-1.65%	28,204,230
Feb 4, 2026	21.39	21.43	20.85	21.15	21.15	-1.99%	32,924,530
Feb 3, 2026	21.55	21.68	21.19	21.58	21.58	1.51%	36,220,640
Feb 2, 2026	22.10	22.26	21.23	21.26	21.26	-5.13%	56,890,730
Jan 30, 2026	22.85	23.04	21.74	22.41	22.41	-2.99%	62,134,700
Jan 29, 2026	23.63	23.78	23.05	23.10	23.10	-2.70%	55,317,700
Jan 28, 2026	23.95	24.48	23.28	23.74	23.74	-0.25%	80,133,940
Jan 27, 2026	22.60	24.07	21.80	23.80	23.80	5.22%	100,616,700
Jan 26, 2026	23.39	23.56	22.51	22.62	22.62	-3.25%	57,202,990
Jan 23, 2026	22.96	23.51	22.93	23.38	23.38	2.19%	66,004,642
Jan 22, 2026	23.87	23.88	22.75	22.88	22.88	-2.39%	72,424,895
Jan 21, 2026	22.90	23.65	22.78	23.44	23.44	2.18%	84,016,060
Jan 20, 2026	22.64	23.30	22.50	22.94	22.94	0.97%	70,681,370
Jan 19, 2026	23.49	23.64	22.67	22.72	22.72	-1.77%	60,612,690
Jan 16, 2026	22.76	23.45	22.58	23.13	23.13	1.98%	83,033,314
Jan 15, 2026	22.18	22.85	21.75	22.68	22.68	-0.44%	83,494,270
Jan 14, 2026	22.75	23.47	22.50	22.78	22.78	0.13%	60,966,060
Jan 13, 2026	23.77	23.84	22.62	22.75	22.75	-3.27%	55,303,680
Jan 12, 2026	23.63	23.89	23.36	23.52	23.52	-0.47%	60,281,880
Jan 9, 2026	23.21	24.04	23.20	23.63	23.63	-0.13%	56,372,930
Jan 8, 2026	24.01	25.00	23.51	23.66	23.66	-0.34%	75,286,470
Jan 7, 2026	23.60	23.99	23.30	23.74	23.74	2.73%	74,855,090
Jan 6, 2026	22.31	23.50	22.20	23.11	23.11	3.40%	56,735,520
Jan 5, 2026	21.80	22.45	21.70	22.35	22.35	3.28%	45,953,138
Dec 31, 2025	21.45	21.90	21.30	21.64	21.64	0.84%	27,488,490