SHA:688197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.98	40.76	37.57	39.37	39.37	4.10%	2,381,291
Mar 5, 2026	38.38	38.58	37.21	37.82	37.82	1.29%	1,542,326
Mar 4, 2026	35.99	38.55	35.99	37.34	37.34	3.84%	2,010,313
Mar 3, 2026	36.20	36.68	35.48	35.96	35.96	0.33%	1,571,306
Mar 2, 2026	37.00	37.00	35.45	35.84	35.84	-3.14%	1,113,029
Feb 27, 2026	37.32	37.46	36.48	37.00	37.00	0.74%	704,111
Feb 26, 2026	37.22	37.96	36.70	36.73	36.73	-2.29%	944,067
Feb 25, 2026	37.50	37.89	36.71	37.59	37.59	0.62%	1,341,843
Feb 24, 2026	39.63	39.63	36.90	37.36	37.36	-3.84%	1,603,130
Feb 13, 2026	38.39	39.71	38.39	38.85	38.85	0.86%	828,586
Feb 12, 2026	39.10	39.90	38.48	38.52	38.52	-1.26%	978,621
Feb 11, 2026	40.67	40.68	38.78	39.01	39.01	-3.92%	2,145,518
Feb 10, 2026	40.85	41.97	39.01	40.60	40.60	3.07%	2,526,082
Feb 9, 2026	36.56	41.30	36.38	39.39	39.39	8.51%	3,210,889
Feb 6, 2026	36.22	36.80	36.12	36.30	36.30	-0.36%	625,068
Feb 5, 2026	37.00	37.00	36.27	36.43	36.43	-0.22%	610,200
Feb 4, 2026	35.35	36.70	35.35	36.51	36.51	2.10%	714,778
Feb 3, 2026	35.00	35.80	35.00	35.76	35.76	2.67%	718,615
Feb 2, 2026	36.97	37.49	34.70	34.83	34.83	-2.63%	1,254,122
Jan 30, 2026	36.23	36.62	35.41	35.77	35.77	-0.39%	521,196
Jan 29, 2026	36.00	36.86	35.38	35.91	35.91	-0.66%	684,279
Jan 28, 2026	37.00	37.70	36.09	36.15	36.15	-2.87%	1,007,412
Jan 27, 2026	38.28	38.95	36.10	37.22	37.22	-2.77%	1,065,385
Jan 26, 2026	38.54	38.77	37.60	38.28	38.28	-0.85%	834,470
Jan 23, 2026	38.86	39.07	38.27	38.61	38.61	0.36%	526,837
Jan 22, 2026	39.49	39.49	38.25	38.47	38.47	-1.51%	878,008
Jan 21, 2026	38.98	39.27	38.10	39.06	39.06	1.09%	839,063
Jan 20, 2026	38.66	38.82	37.98	38.64	38.64	0.44%	704,984
Jan 19, 2026	38.11	38.92	38.11	38.47	38.47	-0.05%	793,172
Jan 16, 2026	39.23	39.43	38.20	38.49	38.49	-1.00%	803,840
Jan 15, 2026	39.52	39.67	38.65	38.88	38.88	-0.82%	849,541
Jan 14, 2026	39.49	40.30	38.55	39.20	39.20	-1.26%	1,188,624
Jan 13, 2026	40.35	41.00	39.36	39.70	39.70	-0.03%	1,386,509
Jan 12, 2026	40.91	40.99	39.30	39.71	39.71	-2.05%	1,162,970
Jan 9, 2026	38.60	42.00	38.60	40.54	40.54	4.24%	2,059,475
Jan 8, 2026	38.00	39.65	37.85	38.89	38.89	1.75%	1,140,853
Jan 7, 2026	36.46	38.82	36.46	38.22	38.22	4.63%	1,761,795
Jan 6, 2026	37.98	37.98	36.11	36.53	36.53	-1.80%	1,123,835
Jan 5, 2026	34.54	37.69	34.54	37.20	37.20	7.08%	2,102,200
Dec 31, 2025	34.51	34.98	34.00	34.74	34.74	1.05%	790,299
Dec 30, 2025	34.87	35.08	33.94	34.38	34.38	-1.77%	990,090
Dec 29, 2025	35.38	35.88	34.73	35.00	35.00	-0.85%	816,571
Dec 26, 2025	36.77	36.84	35.20	35.30	35.30	-4.13%	1,489,902
Dec 25, 2025	36.69	37.47	36.69	36.82	36.82	0.11%	461,202
Dec 24, 2025	36.66	36.93	36.40	36.78	36.78	0.25%	510,310
Dec 23, 2025	37.50	37.50	36.60	36.69	36.69	-0.92%	521,299
Dec 22, 2025	37.55	37.55	36.80	37.03	37.03	-0.03%	487,257
Dec 19, 2025	36.79	37.77	36.61	37.04	37.04	0.43%	699,411
Dec 18, 2025	36.77	37.56	36.77	36.88	36.88	-0.89%	674,959
Dec 17, 2025	36.66	37.46	36.21	37.21	37.21	1.81%	654,199