SHA:688190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	100.94	102.00	98.42	98.80	98.80	-3.42%	837,964
Mar 18, 2026	100.65	103.85	100.50	102.30	102.30	1.64%	1,472,255
Mar 17, 2026	104.00	105.28	100.00	100.65	100.65	-3.50%	1,245,522
Mar 16, 2026	106.38	107.30	101.39	104.30	104.30	-2.80%	1,743,261
Mar 13, 2026	111.36	111.36	106.54	107.30	107.30	-3.65%	1,710,549
Mar 12, 2026	116.64	118.00	109.76	111.37	111.37	-4.56%	2,791,706
Mar 11, 2026	120.50	121.25	116.14	116.69	116.69	-3.57%	2,071,949
Mar 10, 2026	120.00	121.40	117.62	121.01	121.01	0.42%	2,035,493
Mar 9, 2026	116.00	123.30	112.49	120.50	120.50	1.17%	3,200,296
Mar 6, 2026	110.00	124.63	110.00	119.11	119.11	5.80%	4,196,020
Mar 5, 2026	113.45	117.00	111.12	112.58	112.58	0.34%	3,270,988
Mar 4, 2026	104.85	112.98	104.33	112.20	112.20	5.99%	2,713,161
Mar 3, 2026	113.14	113.14	105.50	105.86	105.86	-5.49%	1,970,799
Mar 2, 2026	108.80	114.70	108.00	112.01	112.01	-1.74%	2,352,647
Feb 27, 2026	114.50	115.59	112.39	113.99	113.99	-1.49%	1,379,489
Feb 26, 2026	110.73	118.88	109.01	115.71	115.71	3.97%	2,326,182
Feb 25, 2026	112.00	112.90	110.00	111.29	111.29	0.26%	1,659,360
Feb 24, 2026	112.00	114.14	109.74	111.00	111.00	0.81%	2,319,290
Feb 13, 2026	114.92	115.99	109.89	110.11	110.11	-5.35%	1,850,046
Feb 12, 2026	105.00	118.49	105.00	116.34	116.34	10.36%	3,877,881
Feb 11, 2026	106.16	108.49	104.78	105.42	105.42	-0.78%	1,517,461
Feb 10, 2026	108.03	108.03	105.88	106.25	106.25	-1.66%	1,287,717
Feb 9, 2026	102.48	108.84	101.53	108.04	108.04	8.25%	3,464,671
Feb 6, 2026	98.76	101.38	97.36	99.81	99.81	0.83%	1,764,576
Feb 5, 2026	98.00	100.70	97.01	98.99	98.99	0.94%	1,571,097
Feb 4, 2026	100.90	102.58	97.34	98.07	98.07	-2.61%	1,484,158
Feb 3, 2026	99.50	100.79	98.00	100.70	100.70	2.28%	1,553,709
Feb 2, 2026	98.51	101.47	97.00	98.46	98.46	0.80%	1,757,173
Jan 30, 2026	99.52	99.58	94.83	97.68	97.68	-1.72%	1,629,444
Jan 29, 2026	103.22	105.38	99.03	99.39	99.39	-4.12%	2,274,603
Jan 28, 2026	105.68	105.89	102.77	103.66	103.66	-2.12%	1,619,790
Jan 27, 2026	107.03	107.79	103.08	105.90	105.90	-1.76%	1,502,799
Jan 26, 2026	109.35	109.83	106.33	107.80	107.80	-1.42%	1,803,555
Jan 23, 2026	106.91	110.00	106.00	109.35	109.35	2.50%	2,247,825
Jan 22, 2026	108.02	109.67	106.18	106.68	106.68	-1.64%	1,482,887
Jan 21, 2026	108.44	110.81	106.93	108.46	108.46	-	1,671,578
Jan 20, 2026	107.88	111.96	107.06	108.46	108.46	0.54%	1,686,837
Jan 19, 2026	104.85	111.74	104.85	107.88	107.88	2.79%	1,810,518
Jan 16, 2026	105.66	109.31	103.39	104.95	104.95	1.38%	2,323,567
Jan 15, 2026	103.26	104.88	102.28	103.52	103.52	-0.53%	760,439
Jan 14, 2026	107.01	108.29	103.00	104.07	103.57	-1.50%	1,481,994
Jan 13, 2026	104.54	106.77	102.00	105.66	105.15	1.37%	1,458,233
Jan 12, 2026	105.71	105.79	101.82	104.23	103.73	0.22%	1,107,022
Jan 9, 2026	102.40	106.66	101.71	104.00	103.50	1.37%	1,515,929
Jan 8, 2026	101.23	103.86	101.12	102.59	102.10	-0.02%	803,031
Jan 7, 2026	101.11	104.43	99.26	102.61	102.12	1.91%	1,224,376
Jan 6, 2026	100.00	100.99	99.56	100.69	100.21	1.48%	472,764
Jan 5, 2026	98.00	99.70	97.28	99.22	98.74	1.87%	493,196
Dec 31, 2025	99.16	100.01	96.70	97.40	96.93	-2.48%	674,821
Dec 30, 2025	99.35	100.87	98.51	99.88	99.40	0.27%	387,233