SHA:688156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	23.41	24.50	23.06	23.68	23.68	-2.23%	10,021,810
Mar 30, 2026	19.82	24.23	19.80	24.22	24.22	19.96%	9,611,209
Mar 27, 2026	20.02	20.61	19.74	20.19	20.19	0.85%	2,392,852
Mar 26, 2026	21.12	21.12	19.91	20.02	20.02	-5.25%	2,814,212
Mar 25, 2026	21.00	21.88	20.60	21.13	21.13	5.97%	4,200,316
Mar 24, 2026	19.10	19.98	18.59	19.94	19.94	5.73%	2,869,647
Mar 23, 2026	20.76	20.76	18.40	18.86	18.86	-8.31%	3,795,416
Mar 20, 2026	21.00	21.22	20.48	20.57	20.57	-2.05%	2,271,387
Mar 19, 2026	21.47	21.80	20.88	21.00	21.00	-3.14%	1,811,846
Mar 18, 2026	20.79	21.86	20.79	21.68	21.68	3.29%	1,998,116
Mar 17, 2026	21.93	22.22	20.79	20.99	20.99	-4.37%	4,088,318
Mar 16, 2026	22.50	22.76	20.74	21.95	21.95	-2.62%	5,889,666
Mar 13, 2026	22.77	23.47	22.52	22.54	22.54	-1.57%	3,067,174
Mar 12, 2026	23.44	23.59	22.72	22.90	22.90	-0.61%	2,981,418
Mar 11, 2026	23.44	23.59	22.90	23.04	23.04	-1.62%	2,811,773
Mar 10, 2026	22.84	23.54	22.69	23.42	23.42	3.22%	2,883,364
Mar 9, 2026	22.18	22.84	21.85	22.69	22.69	0.84%	2,792,499
Mar 6, 2026	21.73	22.60	21.60	22.50	22.50	3.54%	3,037,486
Mar 5, 2026	21.54	22.32	21.46	21.73	21.73	1.78%	3,196,212
Mar 4, 2026	21.21	21.76	21.08	21.35	21.35	-0.56%	3,989,263
Mar 3, 2026	21.90	21.90	21.20	21.47	21.47	-0.05%	3,542,806
Mar 2, 2026	21.78	21.86	21.00	21.48	21.48	-1.33%	4,083,378
Feb 27, 2026	20.98	22.54	20.98	21.77	21.77	3.32%	4,563,382
Feb 26, 2026	20.79	21.34	20.36	21.07	21.07	1.44%	2,900,206
Feb 25, 2026	20.34	20.97	20.19	20.77	20.77	2.16%	3,018,056
Feb 24, 2026	20.07	20.69	19.53	20.33	20.33	4.15%	3,285,200
Feb 13, 2026	19.75	19.89	19.41	19.52	19.52	-0.91%	1,089,496
Feb 12, 2026	19.50	19.88	19.33	19.70	19.70	0.36%	1,031,707
Feb 11, 2026	19.81	19.98	19.39	19.63	19.63	-0.61%	990,588
Feb 10, 2026	19.86	19.92	19.49	19.75	19.75	0.15%	1,420,375
Feb 9, 2026	19.70	19.79	19.50	19.72	19.72	1.49%	1,652,614
Feb 6, 2026	19.03	19.60	18.95	19.43	19.43	1.52%	1,491,932
Feb 5, 2026	19.28	19.55	19.05	19.14	19.14	-0.73%	1,621,617
Feb 4, 2026	19.49	19.49	18.94	19.28	19.28	0.78%	1,425,987
Feb 3, 2026	18.99	19.50	18.84	19.13	19.13	1.22%	1,740,535
Feb 2, 2026	19.17	19.38	18.80	18.90	18.90	-1.92%	2,413,045
Jan 30, 2026	16.61	19.27	16.61	19.27	19.27	2.77%	3,270,604
Jan 29, 2026	18.79	19.22	18.45	18.75	18.75	-0.69%	2,525,494
Jan 28, 2026	19.36	19.69	18.75	18.88	18.88	-2.48%	2,558,999
Jan 27, 2026	19.49	19.89	18.41	19.36	19.36	-	3,017,916
Jan 26, 2026	20.24	20.59	19.30	19.36	19.36	-2.02%	3,677,284
Jan 23, 2026	19.29	19.88	19.07	19.76	19.76	2.44%	2,960,904
Jan 22, 2026	19.12	19.50	18.94	19.29	19.29	0.89%	2,272,941
Jan 21, 2026	19.22	19.70	18.80	19.12	19.12	-1.24%	2,796,429
Jan 20, 2026	19.26	20.33	19.02	19.36	19.36	0.52%	4,259,888
Jan 19, 2026	18.05	20.42	18.00	19.26	19.26	6.41%	7,630,254
Jan 16, 2026	17.67	18.88	17.43	18.10	18.10	2.72%	4,821,332
Jan 15, 2026	17.17	17.73	17.03	17.62	17.62	1.91%	2,700,570
Jan 14, 2026	17.07	17.50	16.92	17.29	17.29	0.93%	2,477,872
Jan 13, 2026	16.99	17.30	16.80	17.13	17.13	1.36%	2,613,413