SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	33.18	33.47	32.79	32.82	-	-1.17%	7,096,550
Mar 24, 2026	31.80	33.29	31.80	33.21	33.21	6.14%	17,344,750
Mar 23, 2026	31.97	32.45	30.93	31.29	31.29	-3.43%	13,455,250
Mar 20, 2026	33.32	34.00	32.40	32.40	32.40	-2.76%	15,250,910
Mar 19, 2026	33.00	33.65	32.89	33.32	33.32	-0.12%	12,953,500
Mar 18, 2026	32.50	33.66	32.35	33.36	33.36	2.68%	17,527,789
Mar 17, 2026	31.62	33.36	31.40	32.49	32.49	2.98%	21,992,414
Mar 16, 2026	30.80	31.57	30.02	31.55	31.55	1.77%	15,304,130
Mar 13, 2026	31.14	31.73	30.50	31.00	31.00	-0.45%	22,455,810
Mar 12, 2026	31.21	31.43	30.61	31.14	31.14	-0.57%	12,855,110
Mar 11, 2026	31.90	32.01	31.18	31.32	31.32	-1.42%	12,057,020
Mar 10, 2026	31.30	31.92	31.21	31.77	31.77	3.59%	10,699,016
Mar 9, 2026	30.54	31.05	30.33	30.67	30.67	-1.73%	9,608,233
Mar 6, 2026	29.76	31.60	29.68	31.21	31.21	4.87%	13,528,270
Mar 5, 2026	30.09	30.35	29.63	29.76	29.76	0.13%	8,550,476
Mar 4, 2026	29.71	30.18	29.46	29.72	29.72	-0.87%	8,530,292
Mar 3, 2026	31.88	32.07	29.75	29.98	29.98	-5.81%	16,505,748
Mar 2, 2026	33.20	33.47	31.68	31.83	31.83	-6.38%	16,303,090
Feb 27, 2026	33.60	34.12	33.55	34.00	34.00	0.18%	6,280,787
Feb 26, 2026	34.73	34.73	33.91	33.94	33.94	-2.33%	8,891,953
Feb 25, 2026	34.37	34.99	34.23	34.75	34.75	1.40%	6,974,218
Feb 24, 2026	34.47	34.60	34.11	34.27	34.27	-	6,293,984
Feb 13, 2026	34.60	34.76	34.23	34.27	34.27	-0.95%	6,515,671
Feb 12, 2026	35.00	35.16	34.60	34.60	34.60	-1.23%	6,995,859
Feb 11, 2026	35.55	35.88	35.01	35.03	35.03	-1.93%	7,653,007
Feb 10, 2026	35.49	36.24	35.21	35.72	35.72	0.90%	9,299,712
Feb 9, 2026	35.39	35.87	35.20	35.40	35.40	1.43%	7,337,595
Feb 6, 2026	34.87	35.49	34.54	34.90	34.90	-0.54%	6,419,970
Feb 5, 2026	35.43	35.68	35.08	35.09	35.09	-0.90%	7,615,295
Feb 4, 2026	35.03	35.41	34.27	35.41	35.41	0.45%	11,437,110
Feb 3, 2026	34.95	35.30	34.54	35.25	35.25	1.73%	8,532,577
Feb 2, 2026	36.00	36.01	34.61	34.65	34.65	-3.43%	13,011,130
Jan 30, 2026	36.83	37.51	35.70	35.88	35.88	-2.55%	15,876,010
Jan 29, 2026	38.97	38.97	36.77	36.82	36.82	-6.02%	26,612,740
Jan 28, 2026	40.00	41.38	39.14	39.18	39.18	-4.39%	32,467,821
Jan 27, 2026	39.00	42.80	36.20	40.98	40.98	7.96%	51,323,220
Jan 26, 2026	37.09	38.49	36.40	37.96	37.96	4.57%	29,594,390
Jan 23, 2026	35.45	36.48	35.27	36.30	36.30	3.42%	9,931,957
Jan 22, 2026	35.28	35.58	34.93	35.10	35.10	-0.43%	6,777,107
Jan 21, 2026	35.08	35.56	34.78	35.25	35.25	-0.11%	8,022,514
Jan 20, 2026	36.62	36.68	35.03	35.29	35.29	-3.42%	11,938,680
Jan 19, 2026	36.64	37.09	36.38	36.54	36.54	-0.84%	8,858,985
Jan 16, 2026	37.64	37.90	36.36	36.85	36.85	-1.65%	14,278,050
Jan 15, 2026	38.00	38.70	37.20	37.47	37.47	-2.47%	12,953,630
Jan 14, 2026	39.05	39.82	37.82	38.42	38.42	-2.36%	17,404,320
Jan 13, 2026	38.80	39.97	38.80	39.35	39.35	1.71%	16,101,260
Jan 12, 2026	39.10	39.58	38.35	38.69	38.69	-1.30%	13,151,070
Jan 9, 2026	37.65	39.20	37.60	39.20	39.20	4.09%	13,556,741
Jan 8, 2026	37.80	38.36	37.55	37.66	37.66	-0.37%	9,254,686
Jan 7, 2026	36.67	38.27	36.67	37.80	37.80	3.00%	12,818,920