SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	74.55	77.10	71.17	71.70	71.70	-3.46%	2,180,090
Mar 19, 2026	79.88	80.99	73.66	74.27	74.27	-4.20%	1,903,982
Mar 18, 2026	79.31	80.98	76.54	77.53	77.53	-1.44%	1,472,582
Mar 17, 2026	80.00	81.05	76.66	78.66	78.66	-2.24%	2,154,218
Mar 16, 2026	80.08	86.28	80.08	80.46	80.46	1.35%	3,645,859
Mar 13, 2026	77.85	85.66	77.21	79.39	79.39	2.54%	3,423,875
Mar 12, 2026	80.50	80.60	75.50	77.42	77.42	-2.96%	2,966,914
Mar 11, 2026	82.41	82.41	76.50	79.78	79.78	-3.20%	3,508,086
Mar 10, 2026	79.50	85.75	79.50	82.42	82.42	-1.35%	2,762,788
Mar 9, 2026	91.99	93.29	83.17	83.55	83.55	-4.60%	4,299,442
Mar 6, 2026	90.01	90.01	85.88	87.58	87.58	-3.66%	2,587,556
Mar 5, 2026	84.00	95.00	82.99	90.91	90.91	8.23%	3,594,211
Mar 4, 2026	84.00	85.85	80.87	84.00	84.00	-1.52%	2,355,563
Mar 3, 2026	81.95	90.00	79.60	85.30	85.30	4.01%	3,189,974
Mar 2, 2026	83.10	86.67	80.95	82.01	82.01	-0.75%	1,894,807
Feb 27, 2026	83.00	83.09	80.18	82.63	82.63	0.10%	1,133,256
Feb 26, 2026	79.87	83.20	78.87	82.55	82.55	3.32%	1,467,456
Feb 25, 2026	82.82	84.41	78.50	79.90	79.90	-2.04%	1,862,536
Feb 24, 2026	75.95	83.20	73.74	81.56	81.56	10.60%	2,780,936
Feb 13, 2026	75.70	75.70	73.50	73.74	73.74	-1.27%	827,966
Feb 12, 2026	75.96	77.50	74.32	74.69	74.69	-1.19%	952,799
Feb 11, 2026	76.12	77.50	75.35	75.59	75.59	-0.90%	950,808
Feb 10, 2026	78.65	78.87	76.01	76.28	76.28	-1.56%	1,370,803
Feb 9, 2026	80.00	80.00	76.69	77.49	77.49	-0.36%	813,580
Feb 6, 2026	75.27	78.66	75.27	77.77	77.77	1.47%	1,244,429
Feb 5, 2026	78.24	79.64	76.07	76.64	76.64	-1.72%	1,030,240
Feb 4, 2026	78.49	78.78	73.80	77.98	77.98	-0.01%	1,996,490
Feb 3, 2026	76.22	78.87	75.87	77.99	77.99	3.34%	1,269,431
Feb 2, 2026	77.84	81.07	75.00	75.47	75.47	-3.61%	2,350,228
Jan 30, 2026	83.83	83.85	75.01	78.30	78.30	-5.16%	3,180,619
Jan 29, 2026	83.15	86.26	82.56	82.56	82.56	-1.69%	1,331,479
Jan 28, 2026	85.82	87.67	82.02	83.98	83.98	-3.80%	1,638,407
Jan 27, 2026	83.90	88.48	82.62	87.30	87.30	3.62%	1,340,145
Jan 26, 2026	82.25	86.98	82.10	84.25	84.25	2.81%	1,739,449
Jan 23, 2026	83.00	84.50	79.41	81.95	81.95	-2.45%	1,711,263
Jan 22, 2026	77.10	85.00	76.58	84.01	84.01	8.98%	2,392,498
Jan 21, 2026	77.80	78.50	76.27	77.09	77.09	-0.52%	873,149
Jan 20, 2026	76.48	77.49	73.72	77.49	77.49	1.29%	1,597,060
Jan 19, 2026	75.58	77.75	74.12	76.50	76.50	1.22%	1,924,754
Jan 16, 2026	75.75	77.75	74.20	75.58	75.58	2.43%	1,947,240
Jan 15, 2026	72.82	76.92	72.70	73.79	73.79	1.21%	3,143,524
Jan 14, 2026	72.94	81.00	72.01	72.91	72.91	0.14%	4,096,066
Jan 13, 2026	68.99	75.17	67.36	72.81	72.81	3.64%	3,545,007
Jan 12, 2026	73.50	74.74	70.00	70.25	70.25	-3.57%	3,020,857
Jan 9, 2026	66.98	75.74	66.98	72.85	72.85	15.42%	5,747,416
Jan 8, 2026	60.13	63.33	59.10	63.12	63.12	5.99%	1,886,905
Jan 7, 2026	60.64	60.64	59.18	59.55	59.55	-0.40%	1,059,571
Jan 6, 2026	59.50	61.02	59.33	59.79	59.79	1.25%	1,335,659
Jan 5, 2026	59.38	59.97	58.08	59.05	59.05	0.25%	1,186,960
Dec 31, 2025	55.50	59.58	55.50	58.90	58.90	7.31%	2,118,741