SHA:688128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.51	25.12	24.36	24.97	24.97	0.97%	2,831,670
Mar 26, 2026	26.37	26.44	24.57	24.73	24.73	-5.68%	6,499,696
Mar 25, 2026	25.51	26.58	25.51	26.22	26.22	0.73%	2,032,416
Mar 24, 2026	25.40	26.05	25.35	26.03	26.03	3.38%	2,227,998
Mar 23, 2026	26.47	26.83	24.90	25.18	25.18	-5.76%	3,042,293
Mar 20, 2026	27.27	27.59	26.72	26.72	26.72	-2.09%	1,826,741
Mar 19, 2026	27.62	28.19	27.20	27.29	27.29	-2.64%	1,920,241
Mar 18, 2026	28.00	28.35	27.78	28.03	28.03	0.39%	1,322,860
Mar 17, 2026	28.52	28.75	27.84	27.92	27.92	-2.04%	2,226,620
Mar 16, 2026	29.00	29.13	28.18	28.50	28.50	-1.72%	1,907,382
Mar 13, 2026	28.87	29.46	28.80	29.00	29.00	-0.03%	1,673,103
Mar 12, 2026	29.57	29.57	28.78	29.01	29.01	-1.76%	1,841,036
Mar 11, 2026	29.58	29.87	29.36	29.53	29.53	-	2,094,554
Mar 10, 2026	29.07	29.62	29.04	29.53	29.53	2.14%	1,902,471
Mar 9, 2026	29.02	29.08	28.20	28.91	28.91	-1.33%	2,622,092
Mar 6, 2026	28.88	29.65	28.67	29.30	29.30	1.45%	2,152,653
Mar 5, 2026	28.55	29.31	28.55	28.88	28.88	2.48%	2,675,383
Mar 4, 2026	28.04	28.78	27.96	28.18	28.18	-0.14%	2,488,754
Mar 3, 2026	29.63	29.89	28.13	28.22	28.22	-4.98%	4,246,801
Mar 2, 2026	30.41	30.75	29.62	29.70	29.70	-3.45%	3,537,475
Feb 27, 2026	30.89	31.04	30.50	30.76	30.76	-0.65%	2,534,014
Feb 26, 2026	30.50	30.99	30.35	30.96	30.96	1.41%	2,629,788
Feb 25, 2026	30.12	30.70	30.12	30.53	30.53	0.89%	2,339,281
Feb 24, 2026	30.15	30.45	29.96	30.26	30.26	1.17%	2,014,033
Feb 13, 2026	30.23	30.45	29.83	29.91	29.91	-1.25%	1,774,680
Feb 12, 2026	30.10	30.35	29.83	30.29	30.29	1.03%	1,739,816
Feb 11, 2026	29.80	30.10	29.65	29.98	29.98	0.71%	1,353,003
Feb 10, 2026	29.97	30.10	29.64	29.77	29.77	-0.47%	1,877,911
Feb 9, 2026	29.81	30.75	29.74	29.91	29.91	2.22%	3,136,028
Feb 6, 2026	29.07	29.69	28.86	29.26	29.26	-0.85%	1,773,627
Feb 5, 2026	29.78	30.24	29.35	29.51	29.26	-2.03%	2,170,115
Feb 4, 2026	30.25	30.30	29.76	30.12	29.86	-0.59%	2,324,037
Feb 3, 2026	29.90	30.45	29.68	30.30	30.04	2.23%	2,315,890
Feb 2, 2026	30.31	30.62	29.63	29.64	29.39	-2.47%	2,675,095
Jan 30, 2026	30.12	30.66	29.64	30.39	30.13	0.30%	2,376,301
Jan 29, 2026	31.16	31.33	30.20	30.30	30.04	-2.54%	3,352,387
Jan 28, 2026	31.35	31.57	31.03	31.09	30.83	-1.49%	3,026,550
Jan 27, 2026	31.86	32.04	30.58	31.56	31.29	-0.94%	3,518,835
Jan 26, 2026	32.43	32.60	31.56	31.86	31.59	-1.67%	5,583,781
Jan 23, 2026	31.97	32.51	31.75	32.40	32.13	1.73%	4,854,314
Jan 22, 2026	32.60	32.79	31.63	31.85	31.58	-1.27%	5,619,393
Jan 21, 2026	32.26	32.38	31.85	32.26	31.99	-0.77%	5,085,587
Jan 20, 2026	32.56	32.76	31.78	32.51	32.23	-1.16%	5,454,502
Jan 19, 2026	31.51	33.10	31.51	32.89	32.61	4.38%	6,955,176
Jan 16, 2026	31.53	32.33	31.39	31.51	31.24	1.12%	3,958,534
Jan 15, 2026	30.50	31.19	30.50	31.16	30.90	1.23%	2,923,824
Jan 14, 2026	31.00	31.66	30.45	30.78	30.52	-0.90%	4,774,571
Jan 13, 2026	31.80	31.90	30.81	31.06	30.80	-2.27%	4,624,565
Jan 12, 2026	31.70	31.89	31.10	31.78	31.51	0.13%	6,261,592
Jan 9, 2026	31.52	31.93	31.13	31.74	31.47	0.95%	4,456,492