SHA:688181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.36	35.57	34.61	34.65	34.65	-3.10%	4,289,779
Mar 5, 2026	34.73	36.04	34.13	35.76	35.76	5.58%	5,395,889
Mar 4, 2026	33.65	34.72	33.45	33.87	33.87	0.59%	3,261,153
Mar 3, 2026	35.74	36.16	33.66	33.67	33.67	-5.71%	5,038,515
Mar 2, 2026	35.68	36.84	35.61	35.71	35.71	-1.76%	4,132,859
Feb 27, 2026	35.93	36.68	35.42	36.35	36.35	0.55%	3,030,569
Feb 26, 2026	36.00	36.25	35.58	36.15	36.15	0.42%	3,464,984
Feb 25, 2026	35.30	36.71	34.78	36.00	36.00	1.90%	5,671,605
Feb 24, 2026	35.66	35.67	34.90	35.33	35.33	0.45%	3,068,181
Feb 13, 2026	34.10	35.99	34.10	35.17	35.17	0.60%	3,880,225
Feb 12, 2026	34.35	34.96	34.18	34.96	34.96	1.92%	2,478,421
Feb 11, 2026	34.70	34.99	34.30	34.30	34.30	-1.15%	2,227,218
Feb 10, 2026	35.10	35.32	34.70	34.70	34.70	-1.14%	2,985,031
Feb 9, 2026	34.85	35.30	34.60	35.10	35.10	2.48%	3,894,920
Feb 6, 2026	33.65	34.80	33.17	34.25	34.25	1.69%	3,321,166
Feb 5, 2026	34.40	35.01	33.43	33.68	33.68	-2.09%	3,263,320
Feb 4, 2026	33.53	34.49	33.21	34.40	34.40	1.78%	3,867,797
Feb 3, 2026	33.33	33.84	32.88	33.80	33.80	3.46%	2,671,181
Feb 2, 2026	33.61	33.72	32.60	32.67	32.67	-3.26%	3,083,215
Jan 30, 2026	34.12	34.34	32.70	33.77	33.77	-0.85%	3,909,512
Jan 29, 2026	35.53	35.85	33.98	34.06	34.06	-4.70%	5,107,440
Jan 28, 2026	35.75	36.36	35.18	35.74	35.74	-0.03%	3,387,111
Jan 27, 2026	35.60	35.96	34.21	35.75	35.75	0.42%	4,227,498
Jan 26, 2026	37.00	37.15	35.43	35.60	35.60	-3.44%	5,023,216
Jan 23, 2026	36.14	37.00	36.02	36.87	36.87	1.77%	3,992,522
Jan 22, 2026	37.28	37.50	36.00	36.23	36.23	-2.61%	5,669,622
Jan 21, 2026	37.16	37.42	36.51	37.20	37.20	-0.27%	4,618,841
Jan 20, 2026	37.76	38.20	36.93	37.30	37.30	-2.10%	5,417,603
Jan 19, 2026	37.60	38.76	37.51	38.10	38.10	0.79%	7,717,442
Jan 16, 2026	37.20	38.25	37.01	37.80	37.80	2.30%	9,177,269
Jan 15, 2026	35.32	37.43	35.21	36.95	36.95	3.62%	9,659,482
Jan 14, 2026	35.40	36.66	35.15	35.66	35.66	0.45%	6,915,788
Jan 13, 2026	36.59	36.80	35.36	35.50	35.50	-2.95%	5,891,708
Jan 12, 2026	36.09	36.58	35.95	36.58	36.58	1.39%	6,515,344
Jan 9, 2026	36.02	36.75	35.80	36.08	36.08	-1.10%	6,072,616
Jan 8, 2026	36.85	37.62	35.88	36.48	36.48	-1.00%	8,590,455
Jan 7, 2026	35.27	37.35	35.00	36.85	36.85	7.65%	15,010,370
Jan 6, 2026	33.20	34.54	33.00	34.23	34.23	3.16%	8,363,224
Jan 5, 2026	32.64	33.30	32.38	33.18	33.18	2.66%	3,625,596
Dec 31, 2025	32.24	32.66	32.06	32.32	32.32	0.31%	2,626,013
Dec 30, 2025	32.60	32.88	32.00	32.22	32.22	-1.68%	3,628,109
Dec 29, 2025	33.21	33.30	32.65	32.77	32.77	-1.65%	3,111,482
Dec 26, 2025	34.38	34.38	33.23	33.32	33.32	-2.32%	4,170,752
Dec 25, 2025	34.27	34.30	33.77	34.11	34.11	-0.50%	3,004,741
Dec 24, 2025	34.33	34.47	33.81	34.28	34.28	0.76%	3,486,934
Dec 23, 2025	33.35	34.49	33.33	34.02	34.02	1.25%	4,701,578
Dec 22, 2025	32.84	33.94	32.50	33.60	33.60	2.82%	4,786,697
Dec 19, 2025	33.20	33.60	32.66	32.68	32.68	-1.74%	3,367,521
Dec 18, 2025	33.12	34.34	32.83	33.26	33.26	0.39%	4,095,313
Dec 17, 2025	33.70	33.71	32.27	33.13	33.13	-1.69%	3,615,246