SHA:688230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	62.23	62.70	60.61	62.27	62.27	-0.34%	764,596
Mar 27, 2026	60.20	64.02	58.60	62.48	62.48	3.79%	1,181,834
Mar 26, 2026	61.06	62.66	60.00	60.20	60.20	-1.44%	759,831
Mar 25, 2026	60.61	61.99	60.48	61.08	61.08	1.13%	714,496
Mar 24, 2026	60.01	60.49	58.68	60.40	60.40	2.81%	825,185
Mar 23, 2026	61.84	62.16	58.36	58.75	58.75	-6.70%	1,342,862
Mar 20, 2026	65.39	65.63	62.89	62.97	62.97	-3.05%	1,210,977
Mar 19, 2026	65.89	66.86	64.50	64.95	64.95	-3.79%	878,172
Mar 18, 2026	67.06	68.50	65.88	67.51	67.08	1.37%	1,292,530
Mar 17, 2026	68.80	68.97	66.60	66.60	66.18	-3.23%	1,103,584
Mar 16, 2026	67.49	69.50	66.40	68.82	68.38	-0.01%	1,641,210
Mar 13, 2026	64.90	71.62	64.08	68.83	68.39	6.91%	2,979,177
Mar 12, 2026	65.88	65.88	63.84	64.38	63.97	-1.48%	603,302
Mar 11, 2026	66.30	66.69	65.20	65.35	64.93	-1.13%	844,698
Mar 10, 2026	64.94	66.18	64.94	66.10	65.68	2.53%	1,018,391
Mar 9, 2026	64.30	64.70	62.15	64.47	64.06	-0.77%	1,046,622
Mar 6, 2026	63.90	65.10	63.90	64.97	64.56	0.70%	616,991
Mar 5, 2026	63.99	65.05	63.80	64.52	64.11	3.36%	1,049,253
Mar 4, 2026	63.64	64.04	62.30	62.42	62.02	-1.93%	1,112,205
Mar 3, 2026	67.28	67.88	63.51	63.65	63.24	-4.56%	1,589,565
Mar 2, 2026	68.43	69.43	66.53	66.69	66.27	-4.19%	1,657,844
Feb 27, 2026	69.61	70.18	69.16	69.61	69.17	-1.19%	1,006,117
Feb 26, 2026	70.62	71.01	69.70	70.45	70.00	-0.44%	1,142,651
Feb 25, 2026	70.47	71.28	69.41	70.76	70.31	1.01%	970,877
Feb 24, 2026	70.47	70.88	69.18	70.05	69.60	0.14%	970,588
Feb 13, 2026	71.50	71.70	69.81	69.95	69.50	-2.25%	1,680,843
Feb 12, 2026	71.80	72.28	71.38	71.56	71.10	0.08%	850,990
Feb 11, 2026	71.86	72.10	71.30	71.50	71.04	-0.01%	574,907
Feb 10, 2026	72.16	72.75	71.35	71.51	71.05	-0.85%	730,303
Feb 9, 2026	72.47	73.19	71.80	72.12	71.66	1.16%	989,807
Feb 6, 2026	72.45	72.81	71.29	71.29	70.84	-1.97%	1,120,597
Feb 5, 2026	70.57	73.00	70.57	72.72	72.26	-0.97%	1,186,083
Feb 4, 2026	75.00	77.60	72.39	73.43	72.96	-7.51%	3,161,766
Feb 3, 2026	78.99	82.68	78.00	79.39	78.88	7.46%	4,127,206
Feb 2, 2026	77.88	77.88	73.71	73.88	73.41	-5.14%	1,937,878
Jan 30, 2026	77.50	78.45	74.85	77.88	77.38	0.95%	1,693,746
Jan 29, 2026	79.05	80.47	77.15	77.15	76.66	-3.56%	2,285,897
Jan 28, 2026	81.93	82.80	79.45	80.00	79.49	-2.31%	1,636,703
Jan 27, 2026	78.30	82.80	78.28	81.89	81.37	4.00%	2,700,158
Jan 26, 2026	81.60	82.26	78.00	78.74	78.24	-3.50%	1,615,456
Jan 23, 2026	80.20	81.68	80.00	81.60	81.08	0.97%	1,527,734
Jan 22, 2026	81.80	82.00	79.81	80.82	80.31	-0.10%	1,275,689
Jan 21, 2026	78.78	81.48	78.38	80.90	80.38	1.99%	1,673,959
Jan 20, 2026	77.77	81.94	77.71	79.32	78.81	1.06%	1,980,406
Jan 19, 2026	80.80	81.50	78.00	78.49	77.99	-4.32%	2,291,115
Jan 16, 2026	80.11	82.53	78.80	82.03	81.51	2.55%	2,485,452
Jan 15, 2026	79.17	80.01	77.20	79.99	79.48	0.24%	1,639,085
Jan 14, 2026	76.39	82.00	76.33	79.80	79.29	4.60%	3,539,090
Jan 13, 2026	78.02	78.60	76.03	76.29	75.80	-2.29%	1,697,011
Jan 12, 2026	77.84	79.03	77.19	78.08	77.58	0.10%	2,230,774