SHA:688150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	39.70	40.00	38.52	38.79	38.79	-2.42%	10,128,830
Mar 25, 2026	36.00	40.49	36.00	39.75	39.75	11.59%	19,213,220
Mar 24, 2026	35.35	36.00	34.20	35.62	35.62	4.27%	12,132,840
Mar 23, 2026	36.43	36.83	33.90	34.16	34.16	-9.70%	20,204,570
Mar 20, 2026	38.70	40.88	37.50	37.83	37.83	-1.89%	17,445,940
Mar 19, 2026	38.62	40.10	38.31	38.56	38.56	-3.12%	13,756,710
Mar 18, 2026	38.67	40.90	38.01	39.80	39.80	1.53%	16,280,695
Mar 17, 2026	39.07	40.91	38.89	39.20	39.20	-0.18%	16,667,970
Mar 16, 2026	38.88	39.98	37.27	39.27	39.27	-0.15%	15,897,590
Mar 13, 2026	37.05	40.70	36.46	39.33	39.33	4.05%	19,722,400
Mar 12, 2026	35.55	38.85	35.40	37.80	37.80	5.35%	19,353,970
Mar 11, 2026	35.52	36.77	35.42	35.88	35.88	1.41%	11,610,958
Mar 10, 2026	35.10	35.84	34.81	35.38	35.38	4.40%	11,410,380
Mar 9, 2026	33.05	34.32	31.85	33.89	33.89	-3.20%	14,915,300
Mar 6, 2026	34.90	35.93	33.88	35.01	35.01	-1.49%	10,810,800
Mar 5, 2026	34.96	36.72	34.68	35.54	35.54	4.44%	17,153,730
Mar 4, 2026	33.50	35.20	33.30	34.03	34.03	0.50%	11,152,370
Mar 3, 2026	34.98	35.91	33.70	33.86	33.86	-2.70%	18,530,520
Mar 2, 2026	35.00	36.77	34.70	34.80	34.80	1.96%	18,354,020
Feb 27, 2026	34.70	34.77	33.62	34.13	34.13	-3.97%	19,090,581
Feb 26, 2026	33.20	36.76	32.60	35.54	35.54	8.35%	27,378,640
Feb 25, 2026	31.00	33.53	30.00	32.80	32.80	5.77%	21,518,570
Feb 24, 2026	30.99	32.05	30.56	31.01	31.01	2.44%	13,197,600
Feb 13, 2026	31.39	31.39	30.21	30.27	30.27	-2.07%	10,900,810
Feb 12, 2026	30.38	31.08	30.03	30.91	30.91	1.61%	14,239,135
Feb 11, 2026	28.66	31.82	28.66	30.42	30.42	5.99%	25,967,600
Feb 10, 2026	28.25	28.95	27.78	28.70	28.70	2.39%	8,245,358
Feb 9, 2026	27.08	28.14	27.00	28.03	28.03	5.18%	6,469,105
Feb 6, 2026	26.72	27.33	26.65	26.65	26.65	-2.02%	8,094,473
Feb 5, 2026	27.90	27.91	26.95	27.20	27.20	-3.41%	6,617,403
Feb 4, 2026	27.90	28.42	27.71	28.16	28.16	0.14%	5,676,628
Feb 3, 2026	27.44	28.60	27.35	28.12	28.12	3.34%	5,658,884
Feb 2, 2026	27.83	28.45	27.03	27.21	27.21	-2.23%	6,620,863
Jan 30, 2026	27.95	28.04	26.68	27.83	27.83	0.29%	7,406,465
Jan 29, 2026	28.94	28.94	27.60	27.75	27.75	-3.98%	8,064,947
Jan 28, 2026	29.20	29.45	28.65	28.90	28.90	-0.10%	7,685,359
Jan 27, 2026	28.03	29.25	27.50	28.93	28.93	2.84%	12,198,790
Jan 26, 2026	28.89	29.10	27.83	28.13	28.13	-2.43%	13,190,560
Jan 23, 2026	30.07	30.30	28.51	28.83	28.83	-5.82%	19,228,991
Jan 22, 2026	29.48	30.95	28.45	30.61	30.61	3.87%	21,091,800
Jan 21, 2026	28.92	29.98	28.71	29.47	29.47	0.86%	9,321,811
Jan 20, 2026	29.50	30.30	28.70	29.22	29.22	-0.27%	9,638,694
Jan 19, 2026	28.91	29.78	28.46	29.30	29.30	2.02%	11,860,600
Jan 16, 2026	29.30	29.63	28.16	28.72	28.72	-0.42%	9,908,243
Jan 15, 2026	27.11	28.89	27.07	28.84	28.84	5.64%	13,872,050
Jan 14, 2026	26.72	27.58	26.66	27.30	27.30	2.44%	12,629,880
Jan 13, 2026	27.60	28.09	26.53	26.65	26.65	-4.51%	13,350,464
Jan 12, 2026	28.36	28.40	27.40	27.91	27.91	-2.17%	10,415,060
Jan 9, 2026	27.60	28.78	27.31	28.53	28.53	3.67%	13,384,470
Jan 8, 2026	27.50	28.08	27.26	27.52	27.52	-0.61%	10,595,560