SHA:688166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.22	41.65	40.05	40.92	40.92	1.61%	9,912,248
Mar 5, 2026	41.68	41.79	40.12	40.27	40.27	-2.02%	9,865,018
Mar 4, 2026	41.42	41.99	40.68	41.10	41.10	-1.20%	9,300,724
Mar 3, 2026	43.60	43.98	41.42	41.60	41.60	-4.59%	8,000,225
Mar 2, 2026	45.40	45.40	43.20	43.60	43.60	-4.82%	8,773,598
Feb 27, 2026	43.97	46.95	43.71	45.81	45.81	4.40%	13,278,370
Feb 26, 2026	45.40	45.40	43.81	43.88	43.88	-3.05%	8,238,468
Feb 25, 2026	45.00	45.88	44.71	45.26	45.26	0.62%	5,688,601
Feb 24, 2026	45.94	45.94	44.82	44.98	44.98	-0.79%	4,377,394
Feb 13, 2026	46.30	46.70	45.27	45.34	45.34	-1.46%	4,196,749
Feb 12, 2026	46.00	46.55	45.83	46.01	46.01	-0.30%	4,179,353
Feb 11, 2026	47.00	47.29	46.05	46.15	46.15	-1.77%	4,203,183
Feb 10, 2026	46.26	47.77	46.16	46.98	46.98	1.56%	5,849,938
Feb 9, 2026	46.77	47.10	46.10	46.26	46.26	-0.13%	4,540,603
Feb 6, 2026	45.88	47.17	45.66	46.32	46.32	0.02%	4,982,461
Feb 5, 2026	47.00	47.32	45.90	46.31	46.31	-1.49%	5,301,028
Feb 4, 2026	46.21	47.49	45.60	47.01	47.01	2.02%	7,601,302
Feb 3, 2026	45.38	46.34	45.16	46.08	46.08	2.58%	6,753,056
Feb 2, 2026	46.50	46.79	44.90	44.92	44.92	-4.00%	10,630,770
Jan 30, 2026	47.74	48.80	46.08	46.79	46.79	-2.60%	10,384,730
Jan 29, 2026	48.42	48.80	47.37	48.04	48.04	-1.01%	6,960,828
Jan 28, 2026	49.40	50.07	47.91	48.53	48.53	-1.68%	7,448,687
Jan 27, 2026	49.70	49.80	47.79	49.36	49.36	-0.34%	8,821,078
Jan 26, 2026	50.84	51.35	48.89	49.53	49.53	-2.52%	11,064,490
Jan 23, 2026	50.20	51.20	49.68	50.81	50.81	1.60%	8,042,179
Jan 22, 2026	50.28	51.20	49.87	50.01	50.01	0.22%	7,378,553
Jan 21, 2026	49.67	52.15	49.51	49.90	49.90	0.46%	9,837,904
Jan 20, 2026	50.90	51.68	49.19	49.67	49.67	-1.78%	7,452,689
Jan 19, 2026	51.43	51.89	50.26	50.57	50.57	-1.67%	6,682,889
Jan 16, 2026	51.49	51.95	50.22	51.43	51.43	0.18%	8,724,520
Jan 15, 2026	52.68	52.92	51.08	51.34	51.34	-3.10%	10,881,340
Jan 14, 2026	53.59	55.68	52.28	52.98	52.98	-1.38%	14,561,760
Jan 13, 2026	53.90	55.88	53.20	53.72	53.72	0.79%	14,578,430
Jan 12, 2026	54.21	54.80	52.80	53.30	53.30	-2.38%	9,992,535
Jan 9, 2026	53.52	54.85	53.18	54.60	54.60	2.00%	8,818,202
Jan 8, 2026	53.66	54.84	53.40	53.53	53.53	-0.59%	7,856,948
Jan 7, 2026	53.00	54.30	52.41	53.85	53.85	1.99%	9,971,828
Jan 6, 2026	52.36	54.22	52.26	52.80	52.80	0.13%	8,573,006
Jan 5, 2026	49.05	52.88	48.88	52.73	52.73	7.48%	13,436,870
Dec 31, 2025	49.37	49.74	48.70	49.06	49.06	-0.69%	3,782,049
Dec 30, 2025	49.95	50.08	49.16	49.40	49.40	-0.66%	4,142,014
Dec 29, 2025	50.26	50.26	49.31	49.73	49.73	-0.96%	4,952,397
Dec 26, 2025	50.63	50.97	49.92	50.21	50.21	-0.83%	4,686,298
Dec 25, 2025	49.99	50.84	49.32	50.63	50.63	1.44%	5,621,814
Dec 24, 2025	49.70	50.85	49.41	49.91	49.91	0.91%	6,032,324
Dec 23, 2025	50.06	50.65	49.10	49.46	49.46	-1.18%	5,005,998
Dec 22, 2025	48.38	50.67	48.22	50.05	50.05	2.98%	8,126,495
Dec 19, 2025	48.44	49.64	48.13	48.60	48.60	0.66%	6,304,192
Dec 18, 2025	48.95	49.64	48.25	48.28	48.28	-1.67%	5,451,854
Dec 17, 2025	48.54	49.35	47.72	49.10	49.10	1.01%	6,563,472