SHA:688143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.66	59.45	55.51	59.12	59.12	0.82%	10,138,350
Mar 26, 2026	56.00	60.48	55.03	58.64	58.64	5.66%	15,698,900
Mar 25, 2026	50.71	56.66	50.71	55.50	55.50	14.53%	11,233,020
Mar 24, 2026	48.01	48.47	46.11	48.46	48.46	3.97%	4,986,833
Mar 23, 2026	49.23	49.89	46.02	46.61	46.61	-8.80%	6,103,465
Mar 20, 2026	54.40	55.30	50.96	51.11	51.11	-3.96%	6,575,721
Mar 19, 2026	54.00	55.27	52.78	53.22	53.22	-3.55%	3,626,220
Mar 18, 2026	54.00	55.41	52.00	55.18	55.18	3.26%	4,190,527
Mar 17, 2026	57.58	58.45	53.44	53.44	53.44	-7.70%	6,058,585
Mar 16, 2026	60.10	61.00	57.02	57.90	57.90	-5.55%	7,843,042
Mar 13, 2026	60.05	62.91	58.69	61.30	61.30	0.99%	9,318,894
Mar 12, 2026	60.00	62.18	57.90	60.70	60.70	0.53%	8,669,894
Mar 11, 2026	61.00	64.18	60.03	60.38	60.38	-0.31%	11,073,423
Mar 10, 2026	56.30	60.90	56.09	60.57	60.57	9.63%	11,204,857
Mar 9, 2026	57.00	57.00	53.88	55.25	55.25	-7.30%	8,667,114
Mar 6, 2026	56.90	60.66	55.28	59.60	59.60	2.94%	10,661,701
Mar 5, 2026	57.45	58.50	54.66	57.90	57.90	3.76%	10,194,323
Mar 4, 2026	54.59	57.78	54.19	55.80	55.80	-1.90%	6,912,213
Mar 3, 2026	60.90	61.61	56.83	56.88	56.88	-5.12%	9,994,924
Mar 2, 2026	58.59	61.46	58.00	59.95	59.95	1.92%	11,242,190
Feb 27, 2026	57.50	59.15	55.80	58.82	58.82	-3.57%	12,177,230
Feb 26, 2026	57.50	62.49	57.30	61.00	61.00	6.44%	12,124,090
Feb 25, 2026	58.99	60.14	56.27	57.31	57.31	-3.29%	7,789,939
Feb 24, 2026	59.02	61.30	58.61	59.26	59.26	3.13%	10,434,143
Feb 13, 2026	60.50	60.95	57.36	57.46	57.46	-7.10%	10,307,523
Feb 12, 2026	61.28	64.45	59.98	61.85	61.85	0.77%	11,137,756
Feb 11, 2026	64.18	66.25	61.38	61.38	61.38	-5.37%	11,842,964
Feb 10, 2026	64.00	68.41	64.00	64.86	64.86	0.06%	15,395,307
Feb 9, 2026	61.99	67.73	60.08	64.82	64.82	12.42%	16,464,326
Feb 6, 2026	54.54	59.48	54.01	57.66	57.66	5.66%	12,189,030
Feb 5, 2026	55.00	58.58	53.75	54.57	54.57	-2.99%	7,407,823
Feb 4, 2026	55.65	58.59	54.47	56.25	56.25	1.88%	9,451,968
Feb 3, 2026	52.84	55.21	52.18	55.21	55.21	6.87%	8,121,601
Feb 2, 2026	52.20	54.29	51.62	51.66	51.66	-1.94%	6,885,362
Jan 30, 2026	50.10	53.17	49.51	52.68	52.68	5.15%	7,509,635
Jan 29, 2026	53.60	54.17	50.00	50.10	50.10	-7.72%	8,242,415
Jan 28, 2026	55.10	56.80	54.01	54.29	54.29	1.91%	8,363,903
Jan 27, 2026	53.53	54.38	50.00	53.27	53.27	-2.19%	7,422,247
Jan 26, 2026	54.75	56.15	53.38	54.46	54.46	-1.55%	7,063,847
Jan 23, 2026	53.04	56.23	52.80	55.32	55.32	3.93%	7,817,198
Jan 22, 2026	52.93	53.98	52.66	53.23	53.23	0.17%	5,060,088
Jan 21, 2026	51.40	54.09	51.30	53.14	53.14	0.74%	5,183,398
Jan 20, 2026	55.11	56.00	51.71	52.75	52.75	-6.14%	7,514,635
Jan 19, 2026	53.66	56.97	53.66	56.20	56.20	3.58%	6,413,956
Jan 16, 2026	53.80	55.15	53.32	54.26	54.26	1.76%	6,661,751
Jan 15, 2026	54.10	55.00	52.08	53.32	53.32	-3.96%	9,871,711
Jan 14, 2026	58.01	59.50	54.80	55.52	55.52	-3.26%	11,353,130
Jan 13, 2026	61.55	61.80	57.14	57.39	57.39	-7.81%	12,497,240
Jan 12, 2026	59.11	62.97	57.19	62.25	62.25	6.05%	13,422,022
Jan 9, 2026	53.16	59.28	52.00	58.70	58.70	10.01%	14,498,503