SHA:688171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	54.00	58.27	54.00	57.70	57.70	7.45%	2,371,119
Mar 9, 2026	55.80	55.80	52.05	53.70	53.70	-3.33%	1,654,860
Mar 6, 2026	55.92	57.48	55.19	55.55	55.55	-0.66%	1,556,946
Mar 5, 2026	55.35	56.30	54.37	55.92	55.92	2.51%	1,109,745
Mar 4, 2026	51.61	55.38	51.61	54.55	54.55	2.79%	1,290,023
Mar 3, 2026	57.52	57.60	52.64	53.07	53.07	-7.51%	1,764,373
Mar 2, 2026	56.49	60.60	55.79	57.38	57.38	-0.24%	2,373,880
Feb 27, 2026	55.32	57.80	53.34	57.52	57.52	4.49%	2,213,890
Feb 26, 2026	54.48	55.80	53.19	55.05	55.05	2.86%	1,110,012
Feb 25, 2026	53.93	54.76	53.00	53.52	53.52	-1.22%	947,125
Feb 24, 2026	52.66	54.39	52.60	54.18	54.18	2.85%	1,413,968
Feb 13, 2026	51.60	53.45	50.51	52.68	52.68	2.45%	1,158,056
Feb 12, 2026	50.33	51.84	49.97	51.42	51.42	1.32%	804,244
Feb 11, 2026	53.02	53.02	49.60	50.75	50.75	-2.37%	2,192,412
Feb 10, 2026	51.00	53.73	51.00	51.98	51.98	-1.55%	617,394
Feb 9, 2026	53.95	54.21	52.16	52.80	52.80	-0.81%	1,271,949
Feb 6, 2026	50.00	54.06	50.00	53.23	53.23	3.18%	1,193,549
Feb 5, 2026	52.28	52.28	50.60	51.59	51.59	-1.43%	759,010
Feb 4, 2026	52.56	53.99	51.60	52.34	52.34	-1.04%	1,094,058
Feb 3, 2026	53.40	54.00	51.37	52.89	52.89	1.52%	1,011,413
Feb 2, 2026	55.00	56.07	52.00	52.10	52.10	-7.31%	1,463,051
Jan 30, 2026	58.54	58.54	56.09	56.21	56.21	-3.57%	1,517,849
Jan 29, 2026	58.93	60.26	56.84	58.29	58.29	-1.90%	1,620,515
Jan 28, 2026	60.58	61.40	58.89	59.42	59.42	-0.93%	1,811,298
Jan 27, 2026	54.69	60.45	54.69	59.98	59.98	7.99%	2,527,646
Jan 26, 2026	56.95	58.80	55.07	55.54	55.54	-2.36%	2,242,494
Jan 23, 2026	56.80	57.96	55.80	56.88	56.88	0.96%	1,507,635
Jan 22, 2026	58.00	58.57	55.97	56.34	56.34	-1.90%	1,296,939
Jan 21, 2026	54.30	58.20	53.66	57.43	57.43	5.76%	1,992,421
Jan 20, 2026	55.95	55.95	53.04	54.30	54.30	-1.06%	1,379,021
Jan 19, 2026	56.23	56.23	52.40	54.88	54.88	-2.14%	2,952,812
Jan 16, 2026	55.37	56.58	52.48	56.08	56.08	3.32%	2,253,779
Jan 15, 2026	52.18	54.30	51.51	54.28	54.28	4.38%	2,016,526
Jan 14, 2026	53.50	54.28	51.28	52.00	52.00	0.48%	2,508,250
Jan 13, 2026	52.08	55.23	51.10	51.75	51.75	-0.61%	3,934,822
Jan 12, 2026	49.45	52.40	47.81	52.07	52.07	7.41%	2,720,097
Jan 9, 2026	48.40	49.60	47.40	48.48	48.48	2.00%	1,936,216
Jan 8, 2026	49.61	49.61	47.23	47.53	47.53	-4.00%	1,953,152
Jan 7, 2026	48.53	51.36	47.22	49.51	49.51	3.86%	3,119,365
Jan 6, 2026	46.26	48.85	46.26	47.67	47.67	1.49%	1,457,776
Jan 5, 2026	46.61	48.00	45.47	46.97	46.97	0.66%	1,524,033
Dec 31, 2025	44.80	47.60	44.80	46.66	46.66	2.89%	2,119,479
Dec 30, 2025	43.31	47.87	43.06	45.35	45.35	5.69%	2,782,397
Dec 29, 2025	41.61	43.36	41.61	42.91	42.91	3.40%	1,258,587
Dec 26, 2025	42.28	42.55	41.00	41.50	41.50	-1.24%	546,983
Dec 25, 2025	42.11	42.87	41.57	42.02	42.02	-0.05%	483,766
Dec 24, 2025	41.41	42.31	41.41	42.04	42.04	0.33%	522,824
Dec 23, 2025	42.06	42.96	41.64	41.90	41.90	-1.37%	691,725
Dec 22, 2025	42.90	42.90	42.00	42.48	42.48	-0.75%	660,106
Dec 19, 2025	43.44	43.76	42.63	42.80	42.80	-1.81%	664,745