SHA:688191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.68	44.68	42.41	44.07	44.07	0.62%	3,680,422
Mar 26, 2026	44.00	45.66	43.44	43.80	43.80	-1.99%	3,885,283
Mar 25, 2026	44.99	46.48	43.86	44.69	44.69	2.48%	5,157,913
Mar 24, 2026	44.01	44.79	41.80	43.61	43.61	0.55%	6,873,197
Mar 23, 2026	47.30	47.51	42.60	43.37	43.37	-9.98%	9,853,624
Mar 20, 2026	49.91	50.68	47.99	48.18	48.18	-1.87%	3,924,183
Mar 19, 2026	49.39	52.00	48.20	49.10	49.10	-1.74%	5,961,142
Mar 18, 2026	47.52	50.47	46.31	49.97	49.97	5.22%	8,131,524
Mar 17, 2026	49.27	50.20	47.23	47.49	47.49	-4.45%	5,691,810
Mar 16, 2026	52.00	52.00	48.58	49.70	49.70	-2.45%	5,604,228
Mar 13, 2026	52.00	52.45	50.70	50.95	50.95	-2.36%	4,022,148
Mar 12, 2026	53.25	53.79	51.43	52.18	52.18	-3.07%	4,377,437
Mar 11, 2026	54.69	55.00	53.10	53.83	53.83	-0.77%	4,417,465
Mar 10, 2026	51.63	55.18	51.05	54.25	54.25	7.17%	6,911,325
Mar 9, 2026	51.00	51.73	49.64	50.62	50.62	0.68%	7,422,921
Mar 6, 2026	53.00	53.79	50.00	50.28	50.28	-4.27%	10,753,540
Mar 5, 2026	50.99	54.50	50.80	52.52	52.52	4.60%	8,645,189
Mar 4, 2026	50.60	54.35	49.70	50.21	50.21	-3.83%	11,113,030
Mar 3, 2026	48.52	53.40	47.88	52.21	52.21	5.67%	11,807,355
Mar 2, 2026	43.80	49.50	42.51	49.41	49.41	10.29%	12,619,370
Feb 27, 2026	42.90	45.30	41.60	44.80	44.80	6.41%	12,103,995
Feb 26, 2026	38.41	45.32	37.00	42.10	42.10	9.61%	20,856,890
Feb 3, 2026	38.36	38.95	37.20	38.41	38.41	2.13%	3,843,827
Feb 2, 2026	37.15	39.16	36.92	37.61	37.61	3.90%	7,577,376
Jan 30, 2026	36.36	36.89	34.57	36.20	36.20	-2.24%	8,511,719
Jan 29, 2026	43.38	43.99	36.60	37.03	37.03	-18.53%	17,191,090
Jan 28, 2026	40.39	45.50	40.38	45.45	45.45	12.53%	11,206,590
Jan 27, 2026	39.09	40.53	38.80	40.39	40.39	3.86%	4,521,594
Jan 26, 2026	41.00	42.70	38.31	38.89	38.89	-1.17%	8,973,703
Jan 23, 2026	39.66	40.29	38.61	39.35	39.35	0.36%	4,652,655
Jan 22, 2026	37.98	39.30	37.26	39.21	39.21	4.78%	6,243,259
Jan 21, 2026	36.80	38.11	36.80	37.42	37.42	0.35%	3,177,352
Jan 20, 2026	37.80	38.05	36.10	37.29	37.29	-1.22%	5,037,037
Jan 19, 2026	36.50	38.88	36.50	37.75	37.75	2.36%	5,363,063
Jan 16, 2026	36.59	38.49	36.50	36.88	36.88	1.54%	4,439,817
Jan 15, 2026	36.02	36.55	35.49	36.32	36.32	-0.16%	2,956,938
Jan 14, 2026	36.30	37.80	35.84	36.38	36.38	0.25%	6,003,063
Jan 13, 2026	35.00	37.69	34.39	36.29	36.29	5.28%	8,178,686
Jan 12, 2026	32.17	35.00	31.56	34.47	34.47	7.38%	7,269,039
Jan 9, 2026	32.20	32.83	32.01	32.10	32.10	-0.59%	2,880,306
Jan 8, 2026	32.10	33.11	31.95	32.29	32.29	1.22%	3,235,335
Jan 7, 2026	32.00	32.40	31.81	31.90	31.90	-0.44%	2,684,622
Jan 6, 2026	32.66	32.66	31.63	32.04	32.04	-1.08%	3,514,460
Jan 5, 2026	32.11	32.95	32.00	32.39	32.39	0.65%	4,861,245
Dec 31, 2025	31.69	32.24	30.87	32.18	32.18	2.78%	3,460,692
Dec 30, 2025	31.40	31.42	30.60	31.31	31.31	-0.79%	2,833,654
Dec 29, 2025	31.02	32.29	31.02	31.56	31.56	1.28%	3,779,527
Dec 26, 2025	31.00	31.98	30.03	31.16	31.16	0.06%	5,947,750
Dec 25, 2025	30.96	31.57	30.96	31.14	31.14	0.03%	2,214,225
Dec 24, 2025	29.90	31.51	29.90	31.13	31.13	1.17%	2,942,137