SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.20	31.25	30.06	30.79	30.79	2.12%	3,238,589
Mar 30, 2026	30.50	30.94	29.55	30.15	30.15	-1.79%	2,256,498
Mar 27, 2026	28.01	31.02	27.98	30.70	30.70	8.75%	4,758,161
Mar 26, 2026	28.18	28.40	27.61	28.23	28.23	0.18%	1,601,096
Mar 25, 2026	27.80	28.18	27.59	28.18	28.18	2.18%	1,503,630
Mar 24, 2026	27.30	27.58	26.80	27.58	27.58	2.53%	1,565,433
Mar 23, 2026	28.00	28.20	26.62	26.90	26.90	-4.88%	3,284,084
Mar 20, 2026	29.54	29.88	28.23	28.28	28.28	-4.14%	2,545,003
Mar 19, 2026	31.01	31.09	29.44	29.50	29.50	-5.72%	3,145,789
Mar 18, 2026	31.10	31.43	31.05	31.29	31.29	0.26%	1,455,067
Mar 17, 2026	31.47	32.07	31.17	31.21	31.21	-0.41%	2,153,635
Mar 16, 2026	31.44	31.69	31.04	31.34	31.34	-0.32%	1,649,292
Mar 13, 2026	31.70	32.50	31.26	31.44	31.44	-0.98%	3,431,122
Mar 12, 2026	31.99	32.68	31.66	31.75	31.75	-1.24%	2,508,696
Mar 11, 2026	31.70	32.39	31.14	32.15	32.15	1.74%	3,766,477
Mar 10, 2026	31.58	31.70	31.02	31.60	31.60	1.90%	3,001,811
Mar 9, 2026	29.27	31.49	29.27	31.01	31.01	4.98%	5,441,634
Mar 6, 2026	28.80	29.86	28.57	29.54	29.54	2.82%	1,174,080
Mar 5, 2026	28.72	28.90	28.53	28.73	28.73	1.30%	894,159
Mar 4, 2026	28.81	29.01	28.21	28.36	28.36	-2.41%	1,324,260
Mar 3, 2026	29.99	30.00	28.90	29.06	29.06	-2.71%	1,724,116
Mar 2, 2026	30.15	30.16	29.32	29.87	29.87	-1.74%	2,345,680
Feb 27, 2026	29.31	30.78	29.12	30.40	30.40	3.72%	2,615,770
Feb 26, 2026	29.50	29.55	29.07	29.31	29.31	-0.81%	978,733
Feb 25, 2026	29.06	29.55	28.97	29.55	29.55	1.69%	1,012,952
Feb 24, 2026	28.82	29.08	28.65	29.06	29.06	0.83%	1,097,376
Feb 13, 2026	29.28	29.29	28.76	28.82	28.82	-1.64%	848,595
Feb 12, 2026	29.40	29.40	29.00	29.30	29.30	0.03%	706,606
Feb 11, 2026	29.92	30.00	29.20	29.29	29.29	-1.81%	1,161,948
Feb 10, 2026	29.90	30.12	29.70	29.83	29.83	-0.07%	646,513
Feb 9, 2026	29.83	30.06	29.80	29.85	29.85	0.17%	768,411
Feb 6, 2026	30.25	30.26	29.75	29.80	29.80	-0.53%	796,771
Feb 5, 2026	29.92	30.20	29.78	29.96	29.96	0.13%	762,922
Feb 4, 2026	29.81	30.02	29.56	29.92	29.92	0.13%	1,004,216
Feb 3, 2026	29.52	29.93	29.32	29.88	29.88	1.22%	1,151,818
Feb 2, 2026	29.61	30.22	29.41	29.52	29.52	-1.01%	1,410,982
Jan 30, 2026	30.50	30.55	29.61	29.82	29.82	-2.07%	1,715,308
Jan 29, 2026	30.41	30.84	30.20	30.45	30.45	-0.39%	1,119,845
Jan 28, 2026	30.95	31.15	30.45	30.57	30.57	-1.32%	1,009,249
Jan 27, 2026	31.29	31.33	30.26	30.98	30.98	-0.48%	1,253,800
Jan 26, 2026	31.47	31.51	30.64	31.13	31.13	-0.67%	1,968,307
Jan 23, 2026	30.60	31.34	30.51	31.34	31.34	3.09%	2,323,621
Jan 22, 2026	30.61	30.84	30.37	30.40	30.40	-1.14%	1,374,536
Jan 21, 2026	29.99	31.00	29.70	30.75	30.75	2.53%	2,063,136
Jan 20, 2026	29.95	30.39	29.77	29.99	29.99	0.13%	1,492,562
Jan 19, 2026	30.00	30.34	29.82	29.95	29.95	-0.66%	1,349,779
Jan 16, 2026	30.52	30.92	30.03	30.15	30.15	-1.21%	1,592,554
Jan 15, 2026	30.85	30.85	30.23	30.52	30.52	-1.07%	2,115,060
Jan 14, 2026	30.91	31.84	30.45	30.85	30.85	-0.32%	4,256,911
Jan 13, 2026	30.80	31.53	30.46	30.95	30.95	0.26%	3,190,689