SHA:688175 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.76	37.79	36.36	37.79	37.79	4.86%	1,605,776
Mar 9, 2026	36.47	36.48	34.85	36.04	36.04	-1.31%	1,891,399
Mar 6, 2026	35.85	37.20	35.85	36.52	36.52	2.01%	1,722,429
Mar 5, 2026	36.12	37.90	35.37	35.80	35.80	-0.83%	2,494,056
Mar 4, 2026	36.22	37.37	35.86	36.10	36.10	-1.12%	2,222,490
Mar 3, 2026	37.97	38.28	36.26	36.51	36.51	-3.79%	1,900,507
Mar 2, 2026	39.30	39.30	37.31	37.95	37.95	-3.48%	2,309,341
Feb 27, 2026	39.02	39.47	38.02	39.32	39.32	1.03%	2,102,886
Feb 26, 2026	38.80	38.92	37.63	38.92	38.92	1.99%	2,022,711
Feb 25, 2026	36.11	39.38	35.30	38.16	38.16	7.61%	4,319,738
Feb 24, 2026	36.70	36.70	35.30	35.46	35.46	-3.38%	2,241,879
Feb 13, 2026	35.79	37.14	35.50	36.70	36.70	2.09%	2,316,564
Feb 12, 2026	36.53	36.55	35.70	35.95	35.95	-1.24%	1,382,708
Feb 11, 2026	38.11	38.29	36.21	36.40	36.40	-5.04%	2,324,004
Feb 10, 2026	38.21	39.00	37.59	38.33	38.33	-2.02%	2,996,263
Feb 9, 2026	36.63	39.31	35.89	39.12	39.12	8.34%	4,224,261
Feb 6, 2026	35.02	36.48	34.72	36.11	36.11	2.24%	2,478,077
Feb 5, 2026	35.30	35.98	34.59	35.32	35.32	0.31%	1,952,908
Feb 4, 2026	34.86	35.80	34.23	35.21	35.21	0.28%	2,227,600
Feb 3, 2026	35.28	35.28	34.20	35.11	35.11	1.50%	2,437,009
Feb 2, 2026	32.18	35.04	32.18	34.59	34.59	5.17%	5,687,052
Jan 30, 2026	30.90	33.00	30.01	32.89	32.89	6.41%	3,158,982
Jan 29, 2026	30.80	32.16	30.25	30.91	30.91	1.41%	2,270,381
Jan 28, 2026	30.84	31.30	30.26	30.48	30.48	-1.20%	1,324,113
Jan 27, 2026	30.70	31.28	29.50	30.85	30.85	0.49%	1,775,495
Jan 26, 2026	32.07	32.49	30.61	30.70	30.70	-3.76%	2,057,813
Jan 23, 2026	32.51	32.67	31.58	31.90	31.90	-1.88%	1,897,670
Jan 22, 2026	32.63	32.63	31.93	32.51	32.51	0.03%	1,554,710
Jan 21, 2026	32.45	32.60	31.86	32.50	32.50	0.15%	1,017,384
Jan 20, 2026	33.56	33.76	32.05	32.45	32.45	-2.49%	2,578,485
Jan 19, 2026	32.59	33.53	31.90	33.28	33.28	2.18%	2,503,799
Jan 16, 2026	31.06	32.98	31.06	32.57	32.57	5.37%	4,252,421
Jan 15, 2026	30.75	31.68	30.45	30.91	30.91	1.01%	1,733,339
Jan 14, 2026	31.15	31.15	30.10	30.60	30.60	-	2,775,769
Jan 13, 2026	32.50	32.50	30.56	30.60	30.60	-3.83%	3,214,593
Jan 12, 2026	30.00	32.18	30.00	31.82	31.82	6.67%	4,593,809
Jan 9, 2026	29.10	30.28	29.10	29.83	29.83	1.74%	2,564,997
Jan 8, 2026	28.85	29.32	28.38	29.32	29.32	2.52%	2,475,861
Jan 7, 2026	28.61	29.03	28.18	28.60	28.60	-0.52%	1,806,459
Jan 6, 2026	29.14	29.88	28.53	28.75	28.75	-1.98%	2,912,764
Jan 5, 2026	32.17	32.28	28.78	29.33	29.33	-8.94%	6,521,458
Dec 31, 2025	29.41	33.22	29.41	32.21	32.21	9.52%	5,053,704
Dec 30, 2025	29.04	30.12	29.04	29.41	29.41	1.03%	1,668,458
Dec 29, 2025	27.90	29.40	27.76	29.11	29.11	4.98%	2,177,778
Dec 26, 2025	27.70	28.40	27.30	27.73	27.73	-1.49%	1,306,669
Dec 25, 2025	28.31	28.50	27.62	28.15	28.15	-0.04%	1,147,371
Dec 24, 2025	27.96	28.25	27.55	28.16	28.16	0.68%	1,897,270
Dec 23, 2025	28.54	28.63	27.61	27.97	27.97	-1.51%	1,901,300
Dec 22, 2025	29.32	29.32	28.20	28.40	28.40	-1.39%	1,751,494
Dec 19, 2025	28.53	28.92	28.01	28.80	28.80	0.81%	1,689,563