SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	51.98	52.14	50.75	51.56	51.56	0.98%	2,841,172
Mar 23, 2026	52.00	52.14	50.61	51.06	51.06	-2.98%	5,019,870
Mar 20, 2026	52.75	54.11	52.61	52.63	52.63	0.08%	3,381,336
Mar 19, 2026	53.88	54.02	52.39	52.59	52.59	-3.49%	4,065,022
Mar 18, 2026	54.03	54.58	53.57	54.49	54.49	0.54%	2,765,147
Mar 17, 2026	55.50	55.98	53.94	54.20	54.20	-2.55%	5,108,169
Mar 16, 2026	55.73	56.48	55.25	55.62	55.62	-0.50%	3,922,879
Mar 13, 2026	56.00	56.56	55.52	55.90	55.90	-0.11%	3,587,940
Mar 12, 2026	57.46	57.85	55.81	55.96	55.96	-2.70%	5,525,596
Mar 11, 2026	57.90	58.01	57.20	57.51	57.51	-0.60%	2,974,298
Mar 10, 2026	57.31	58.30	57.15	57.86	57.86	0.64%	3,836,446
Mar 9, 2026	56.76	58.16	54.98	57.49	57.49	-0.28%	7,128,817
Mar 6, 2026	56.25	58.74	56.17	57.65	57.65	2.25%	4,344,555
Mar 5, 2026	56.07	57.53	55.97	56.38	56.38	1.95%	4,692,077
Mar 4, 2026	55.51	56.61	54.88	55.30	55.30	-1.25%	5,297,823
Mar 3, 2026	59.78	59.78	55.79	56.00	56.00	-5.87%	6,607,442
Mar 2, 2026	58.18	60.00	58.18	59.49	59.49	0.15%	6,703,527
Feb 27, 2026	59.51	59.88	58.69	59.40	59.40	-1.10%	3,965,112
Feb 26, 2026	59.59	60.49	59.30	60.06	60.06	0.94%	3,935,514
Feb 25, 2026	60.12	60.20	59.31	59.50	59.50	-0.80%	3,755,827
Feb 24, 2026	58.30	60.18	57.88	59.98	59.98	3.77%	6,224,177
Feb 13, 2026	58.72	58.72	57.38	57.80	57.80	-1.82%	3,842,279
Feb 12, 2026	58.09	59.59	57.12	58.87	58.87	2.12%	5,521,656
Feb 11, 2026	56.48	58.18	56.33	57.65	57.65	2.40%	5,090,834
Feb 10, 2026	56.79	56.79	55.94	56.30	56.30	-0.71%	3,936,310
Feb 9, 2026	57.47	57.86	56.31	56.70	56.70	0.14%	6,046,781
Feb 6, 2026	55.71	57.65	55.41	56.62	56.62	0.21%	4,751,120
Feb 5, 2026	57.41	57.41	55.77	56.50	56.50	-1.93%	5,317,472
Feb 4, 2026	56.66	57.61	56.11	57.61	57.61	1.78%	5,907,346
Feb 3, 2026	55.81	56.65	55.41	56.60	56.60	2.42%	5,367,002
Feb 2, 2026	57.14	57.65	55.19	55.26	55.26	-3.29%	8,278,917
Jan 30, 2026	57.99	58.20	55.81	57.14	57.14	-1.35%	8,016,068
Jan 29, 2026	60.81	60.87	57.40	57.92	57.92	-4.42%	15,056,810
Jan 28, 2026	61.00	62.14	60.08	60.60	60.60	-0.33%	8,823,221
Jan 27, 2026	60.25	61.32	59.07	60.80	60.80	-	6,987,895
Jan 26, 2026	59.55	61.90	59.05	60.80	60.80	2.10%	10,196,510
Jan 23, 2026	57.98	59.96	57.98	59.55	59.55	2.23%	8,699,496
Jan 22, 2026	57.75	59.12	57.60	58.25	58.25	0.78%	9,652,845
Jan 21, 2026	56.56	58.48	56.00	57.80	57.80	1.60%	9,647,819
Jan 20, 2026	56.80	57.85	56.55	56.89	56.89	0.58%	10,520,420
Jan 19, 2026	53.60	57.17	53.60	56.56	56.56	5.52%	12,669,630
Jan 16, 2026	55.10	55.82	53.00	53.60	53.60	1.61%	9,445,378
Jan 15, 2026	51.98	52.90	51.72	52.75	52.75	1.44%	5,715,559
Jan 14, 2026	52.29	53.32	51.46	52.00	52.00	-0.67%	6,641,565
Jan 13, 2026	52.60	52.98	51.60	52.35	52.35	-0.23%	5,451,754
Jan 12, 2026	52.24	52.49	51.62	52.47	52.47	0.71%	5,427,777
Jan 9, 2026	51.72	52.66	51.60	52.10	52.10	0.68%	4,815,850
Jan 8, 2026	51.69	52.50	51.31	51.75	51.75	-0.15%	5,501,361
Jan 7, 2026	52.20	52.66	51.55	51.83	51.83	-0.58%	4,687,444
Jan 6, 2026	51.26	52.57	51.00	52.13	52.13	2.62%	7,136,071