SHA:688186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	22.74	23.25	22.38	22.41	22.41	-2.31%	6,437,088
Mar 30, 2026	22.63	23.08	22.47	22.94	22.94	-0.22%	5,255,795
Mar 27, 2026	22.50	23.30	22.49	22.99	22.99	0.66%	6,830,706
Mar 26, 2026	23.74	23.74	22.74	22.84	22.84	-4.48%	9,231,588
Mar 25, 2026	23.69	24.08	23.41	23.91	23.91	1.49%	10,994,940
Mar 24, 2026	23.38	23.88	22.71	23.56	23.56	3.61%	11,055,180
Mar 23, 2026	23.85	24.18	22.61	22.74	22.74	-7.30%	13,922,401
Mar 20, 2026	24.88	25.88	24.50	24.53	24.53	-1.64%	11,047,740
Mar 19, 2026	25.19	25.80	24.80	24.94	24.94	-3.74%	10,586,200
Mar 18, 2026	25.93	26.60	25.46	25.91	25.91	-0.58%	11,100,910
Mar 17, 2026	26.59	27.46	25.98	26.06	26.06	-0.84%	14,725,420
Mar 16, 2026	27.00	27.59	25.81	26.28	26.28	-1.76%	14,634,720
Mar 13, 2026	27.19	27.30	26.31	26.75	26.75	-1.07%	16,604,370
Mar 12, 2026	27.78	27.95	26.45	27.04	27.04	-2.66%	17,780,790
Mar 11, 2026	28.60	28.88	27.61	27.78	27.78	-3.88%	19,294,110
Mar 10, 2026	29.20	29.48	28.14	28.90	28.90	0.73%	18,940,160
Mar 9, 2026	28.00	29.13	26.50	28.69	28.69	1.56%	26,466,880
Mar 6, 2026	29.39	30.95	28.18	28.25	28.25	-3.09%	43,796,440
Mar 5, 2026	28.00	29.92	27.40	29.15	29.15	8.44%	42,699,670
Mar 4, 2026	25.37	28.09	25.06	26.88	26.88	5.21%	28,391,610
Mar 3, 2026	28.70	28.72	25.52	25.55	25.55	-10.35%	31,431,780
Mar 2, 2026	24.51	28.69	24.51	28.50	28.50	14.23%	43,416,530
Feb 27, 2026	23.98	25.36	23.66	24.95	24.95	4.52%	18,551,840
Feb 26, 2026	23.10	23.92	22.87	23.87	23.87	3.78%	9,189,068
Feb 25, 2026	22.63	23.15	22.58	23.00	23.00	1.86%	6,588,854
Feb 24, 2026	22.12	22.64	22.12	22.58	22.58	2.45%	4,927,690
Feb 13, 2026	22.46	22.50	21.95	22.04	22.04	-1.87%	4,857,903
Feb 12, 2026	22.42	22.63	22.27	22.46	22.46	0.18%	3,853,243
Feb 11, 2026	22.53	22.75	22.39	22.42	22.42	-0.40%	3,601,447
Feb 10, 2026	22.38	22.69	22.22	22.51	22.51	0.85%	4,987,607
Feb 9, 2026	22.18	22.39	22.04	22.32	22.32	1.78%	4,949,732
Feb 6, 2026	21.90	22.19	21.81	21.93	21.93	-0.36%	4,222,646
Feb 5, 2026	22.36	22.36	21.88	22.01	22.01	-1.83%	5,191,529
Feb 4, 2026	22.22	22.62	22.14	22.42	22.42	0.22%	6,335,723
Feb 3, 2026	22.20	22.39	22.02	22.37	22.37	1.91%	6,088,220
Feb 2, 2026	22.54	22.68	21.93	21.95	21.95	-2.92%	7,756,625
Jan 30, 2026	23.01	23.01	21.97	22.61	22.61	-6.99%	20,584,400
Jan 29, 2026	24.79	25.03	24.27	24.31	24.31	-2.33%	8,757,722
Jan 28, 2026	25.40	25.40	24.71	24.89	24.89	-1.97%	6,957,096
Jan 27, 2026	25.30	25.51	24.35	25.39	25.39	-0.51%	10,733,520
Jan 26, 2026	25.72	26.16	25.22	25.52	25.52	-0.85%	13,368,130
Jan 23, 2026	25.33	25.98	25.10	25.74	25.74	1.94%	12,059,930
Jan 22, 2026	24.93	25.36	24.93	25.25	25.25	1.32%	8,551,575
Jan 21, 2026	24.60	25.06	24.43	24.92	24.92	0.61%	6,596,090
Jan 20, 2026	25.25	25.28	24.50	24.77	24.77	-1.75%	8,351,778
Jan 19, 2026	24.56	25.25	24.52	25.21	25.21	2.44%	10,715,540
Jan 16, 2026	24.61	24.92	24.46	24.61	24.61	-0.08%	7,903,572
Jan 15, 2026	24.14	24.76	24.11	24.63	24.63	0.98%	8,558,760
Jan 14, 2026	24.20	24.94	24.08	24.39	24.39	-0.04%	13,072,470
Jan 13, 2026	25.45	25.54	24.30	24.40	24.40	-4.91%	16,945,060