SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	50.02	51.02	49.51	49.65	49.65	-2.11%	1,684,655
Mar 18, 2026	51.16	51.65	49.72	50.72	50.72	0.73%	2,026,738
Mar 17, 2026	49.20	52.33	48.68	50.35	50.35	2.23%	3,501,209
Mar 16, 2026	48.80	49.40	47.60	49.25	49.25	2.11%	2,999,166
Mar 13, 2026	49.00	49.29	47.90	48.23	48.23	-1.95%	2,682,965
Mar 12, 2026	50.51	50.79	48.89	49.19	49.19	-3.00%	2,163,958
Mar 11, 2026	52.59	52.98	50.70	50.71	50.71	-3.56%	2,255,071
Mar 10, 2026	50.31	52.99	50.31	52.58	52.58	5.37%	2,928,580
Mar 9, 2026	50.01	50.72	48.90	49.90	49.90	-1.67%	2,041,997
Mar 6, 2026	48.55	51.57	48.37	50.75	50.75	4.53%	2,971,017
Mar 5, 2026	48.10	49.45	47.52	48.55	48.55	2.02%	2,086,996
Mar 4, 2026	48.48	48.49	46.66	47.59	47.59	0.13%	2,164,847
Mar 3, 2026	49.01	49.97	47.02	47.53	47.53	-3.41%	2,767,073
Mar 2, 2026	50.25	51.03	49.00	49.21	49.21	-3.32%	3,233,699
Feb 27, 2026	50.31	51.03	49.56	50.90	50.90	1.17%	1,402,720
Feb 26, 2026	52.31	52.50	50.00	50.31	50.31	-4.19%	2,850,209
Feb 25, 2026	53.20	53.30	50.85	52.51	52.51	-1.80%	2,826,889
Feb 24, 2026	54.00	54.49	53.02	53.47	53.47	-0.71%	1,191,741
Feb 13, 2026	54.00	54.87	53.76	53.85	53.85	-0.35%	1,752,790
Feb 12, 2026	54.66	54.87	53.81	54.04	54.04	-1.21%	1,504,366
Feb 11, 2026	54.50	55.50	54.10	54.70	54.70	0.22%	1,568,490
Feb 10, 2026	53.80	55.68	53.06	54.58	54.58	2.27%	2,163,882
Feb 9, 2026	53.14	54.28	52.91	53.37	53.37	0.70%	1,871,011
Feb 6, 2026	53.25	54.01	52.52	53.00	53.00	-1.52%	1,870,420
Feb 5, 2026	54.99	55.30	53.51	53.82	53.82	-2.13%	1,970,294
Feb 4, 2026	54.10	55.20	52.30	54.99	54.99	1.46%	2,727,879
Feb 3, 2026	54.00	54.59	53.40	54.20	54.20	0.80%	1,862,761
Feb 2, 2026	56.88	57.49	53.60	53.77	53.77	-5.67%	3,061,270
Jan 30, 2026	59.00	59.92	56.93	57.00	57.00	-2.36%	2,494,675
Jan 29, 2026	58.59	59.54	57.70	58.38	58.38	-0.98%	2,227,565
Jan 28, 2026	57.88	59.15	57.81	58.96	58.96	1.78%	2,604,772
Jan 27, 2026	58.63	59.30	57.20	57.93	57.93	-1.13%	2,588,146
Jan 26, 2026	60.99	61.00	58.22	58.59	58.59	-2.35%	3,660,494
Jan 23, 2026	59.40	60.58	58.96	60.00	60.00	1.61%	2,085,948
Jan 22, 2026	61.39	61.99	59.00	59.05	59.05	-4.43%	4,100,441
Jan 21, 2026	62.76	63.33	61.10	61.79	61.79	-1.48%	2,984,485
Jan 20, 2026	65.61	66.34	62.12	62.72	62.72	-5.10%	4,273,447
Jan 19, 2026	67.75	68.25	65.43	66.09	66.09	-2.65%	2,389,544
Jan 16, 2026	65.00	69.69	65.00	67.89	67.89	4.45%	5,044,831
Jan 15, 2026	65.15	66.10	64.60	65.00	65.00	-0.88%	2,827,504
Jan 14, 2026	68.01	68.49	64.30	65.58	65.58	-3.52%	4,753,144
Jan 13, 2026	67.30	71.26	67.00	67.97	67.97	1.54%	6,007,179
Jan 12, 2026	67.50	68.25	66.04	66.94	66.94	0.22%	3,446,191
Jan 9, 2026	63.53	67.08	63.53	66.79	66.79	5.26%	4,383,787
Jan 8, 2026	63.02	64.18	62.51	63.45	63.45	-0.03%	4,041,467
Jan 7, 2026	61.56	64.68	61.56	63.47	63.47	2.24%	3,353,643
Jan 6, 2026	62.36	62.96	61.28	62.08	62.08	0.15%	2,707,339
Jan 5, 2026	57.60	63.32	56.52	61.99	61.99	7.62%	5,618,119
Dec 31, 2025	56.14	57.62	55.78	57.60	57.60	2.58%	2,127,684
Dec 30, 2025	57.58	58.24	55.90	56.15	56.15	-3.27%	3,174,843