SHA:688169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	125.90	127.08	124.77	126.05	126.05	-1.36%	3,427,319
Mar 18, 2026	129.00	129.48	127.31	127.79	127.79	-1.23%	2,598,986
Mar 17, 2026	128.61	130.15	128.60	129.38	129.38	0.47%	2,835,256
Mar 16, 2026	130.37	131.42	127.60	128.77	128.77	-3.01%	5,999,163
Mar 13, 2026	133.67	133.79	129.51	132.77	132.77	-1.20%	6,029,508
Mar 12, 2026	134.39	135.80	133.13	134.38	134.38	-0.09%	3,807,997
Mar 11, 2026	133.72	135.67	133.21	134.50	134.50	0.58%	2,364,537
Mar 10, 2026	132.80	134.40	132.13	133.72	133.72	1.92%	2,591,118
Mar 9, 2026	133.02	133.03	128.50	131.20	131.20	-2.55%	3,768,903
Mar 6, 2026	133.08	135.08	132.77	134.63	134.63	0.61%	2,292,823
Mar 5, 2026	135.09	135.47	133.08	133.82	133.82	0.59%	2,436,135
Mar 4, 2026	134.00	135.19	132.77	133.03	133.03	-1.56%	2,738,470
Mar 3, 2026	139.36	141.37	135.09	135.14	135.14	-2.58%	4,176,300
Mar 2, 2026	141.66	141.66	138.00	138.72	138.72	-3.05%	4,236,952
Feb 27, 2026	145.21	145.97	142.60	143.09	143.09	-1.52%	3,579,974
Feb 26, 2026	150.78	151.38	145.20	145.30	145.30	-3.59%	4,396,758
Feb 25, 2026	152.00	153.20	150.62	150.71	150.71	-0.40%	2,285,606
Feb 24, 2026	150.40	152.33	149.30	151.32	151.32	2.11%	3,496,008
Feb 13, 2026	148.40	149.86	148.01	148.20	148.20	-0.34%	2,094,156
Feb 12, 2026	152.00	152.91	147.61	148.70	148.70	-2.22%	3,527,163
Feb 11, 2026	151.77	153.70	151.60	152.07	152.07	-0.14%	2,084,688
Feb 10, 2026	151.23	152.99	151.00	152.29	152.29	0.36%	2,503,692
Feb 9, 2026	152.47	152.77	150.63	151.74	151.74	0.28%	2,691,787
Feb 6, 2026	151.25	152.88	149.40	151.31	151.31	-0.33%	3,218,218
Feb 5, 2026	147.53	153.30	146.84	151.81	151.81	3.05%	6,298,076
Feb 4, 2026	144.82	147.99	144.52	147.32	147.32	1.53%	3,313,604
Feb 3, 2026	143.92	145.50	141.51	145.10	145.10	1.47%	3,412,040
Feb 2, 2026	142.05	145.50	142.03	143.00	143.00	0.27%	3,572,521
Jan 30, 2026	145.57	145.59	142.58	142.61	142.61	-1.58%	3,325,103
Jan 29, 2026	144.44	146.00	142.85	144.90	144.90	0.28%	3,897,923
Jan 28, 2026	148.00	148.30	144.30	144.49	144.49	-2.60%	5,143,224
Jan 27, 2026	148.44	149.39	144.02	148.35	148.35	0.28%	5,490,476
Jan 26, 2026	151.23	151.69	147.90	147.93	147.93	-2.18%	6,581,063
Jan 23, 2026	150.23	151.66	149.70	151.23	151.23	1.02%	4,547,335
Jan 22, 2026	153.00	153.50	149.51	149.70	149.70	-2.13%	5,526,694
Jan 21, 2026	151.86	153.87	149.10	152.96	152.96	0.41%	6,431,353
Jan 20, 2026	156.20	156.99	151.85	152.33	152.33	-2.60%	5,272,843
Jan 19, 2026	154.00	158.20	153.20	156.40	156.40	0.90%	5,804,014
Jan 16, 2026	156.87	158.23	154.60	155.01	155.01	-0.76%	6,271,686
Jan 15, 2026	159.05	159.86	155.55	156.19	156.19	-2.50%	5,945,642
Jan 14, 2026	158.53	163.85	158.12	160.20	160.20	1.05%	7,165,956
Jan 13, 2026	163.50	164.80	157.69	158.53	158.53	-2.52%	7,020,575
Jan 12, 2026	164.00	164.50	159.15	162.62	162.62	-0.53%	8,034,166
Jan 9, 2026	159.90	163.69	159.19	163.49	163.49	2.25%	4,929,917
Jan 8, 2026	158.50	161.20	155.41	159.90	159.90	0.88%	4,907,617
Jan 7, 2026	161.41	165.21	157.01	158.50	158.50	-1.73%	5,284,764
Jan 6, 2026	156.29	161.49	155.92	161.29	161.29	3.26%	6,389,579
Jan 5, 2026	152.57	157.50	152.57	156.20	156.20	2.72%	5,221,462
Dec 31, 2025	152.74	156.68	151.65	152.06	152.06	0.16%	4,465,674
Dec 30, 2025	151.48	152.66	150.28	151.81	151.81	-0.06%	3,896,799