SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	80.51	83.48	80.51	82.50	82.50	0.94%	3,350,478
Mar 5, 2026	84.70	85.21	80.76	81.73	81.73	-0.17%	5,017,798
Mar 4, 2026	79.53	83.96	79.50	81.87	81.87	2.98%	5,444,188
Mar 3, 2026	87.47	89.77	78.85	79.50	79.50	-9.35%	8,249,926
Mar 2, 2026	91.65	93.60	87.58	87.70	87.70	-6.38%	6,197,563
Feb 27, 2026	91.17	94.66	89.55	93.68	93.68	-0.14%	5,512,285
Feb 26, 2026	89.00	93.88	87.33	93.81	93.81	6.77%	8,257,258
Feb 25, 2026	85.80	89.30	83.08	87.86	87.86	2.81%	6,917,268
Feb 24, 2026	85.57	87.30	82.00	85.46	85.46	1.56%	5,111,420
Feb 13, 2026	83.90	86.50	82.60	84.15	84.15	0.35%	5,484,351
Feb 12, 2026	84.99	85.76	83.21	83.86	83.86	1.08%	4,626,686
Feb 11, 2026	85.94	86.14	82.30	82.96	82.96	-3.67%	6,739,572
Feb 10, 2026	89.20	90.20	85.00	86.12	86.12	-4.29%	6,431,232
Feb 9, 2026	89.00	90.10	86.78	89.98	89.98	3.86%	7,335,327
Feb 6, 2026	88.00	90.20	86.50	86.64	86.64	-4.01%	5,883,562
Feb 5, 2026	88.00	91.85	87.51	90.26	90.26	-2.63%	5,818,899
Feb 4, 2026	92.50	93.64	89.01	92.70	92.70	-2.42%	6,639,148
Feb 3, 2026	92.99	95.85	89.81	95.00	95.00	5.76%	7,800,722
Feb 2, 2026	94.59	95.99	89.68	89.83	89.83	-8.64%	7,921,881
Jan 30, 2026	98.48	101.97	95.58	98.32	98.32	-1.16%	9,171,561
Jan 29, 2026	108.00	108.46	97.42	99.47	99.47	-6.85%	11,204,221
Jan 28, 2026	99.00	108.97	97.15	106.78	106.78	5.84%	11,428,760
Jan 27, 2026	89.00	103.00	88.02	100.89	100.89	12.04%	13,145,190
Jan 26, 2026	88.65	91.00	84.00	90.05	90.05	1.64%	9,157,023
Jan 23, 2026	88.88	89.99	84.51	88.60	88.60	-2.64%	9,584,185
Jan 22, 2026	89.26	92.23	86.80	91.00	91.00	4.49%	10,833,260
Jan 21, 2026	85.62	89.85	85.52	87.09	87.09	0.59%	10,803,510
Jan 20, 2026	79.20	91.99	79.20	86.58	86.58	8.00%	15,982,512
Jan 19, 2026	80.00	82.80	78.53	80.17	80.17	0.28%	9,530,439
Jan 16, 2026	74.28	81.00	73.60	79.95	79.95	8.94%	13,221,430
Jan 15, 2026	69.50	74.00	68.99	73.39	73.39	3.50%	7,388,662
Jan 14, 2026	71.29	73.58	70.45	70.91	70.91	-0.53%	7,423,192
Jan 13, 2026	76.50	76.50	70.28	71.29	71.29	-7.34%	10,374,500
Jan 12, 2026	80.07	80.55	76.16	76.94	76.94	-3.92%	11,930,336
Jan 9, 2026	79.11	81.90	78.30	80.08	80.08	-2.37%	7,986,273
Jan 8, 2026	79.52	82.18	77.70	82.02	82.02	0.02%	12,639,560
Jan 7, 2026	79.00	83.60	75.93	82.00	82.00	10.95%	18,772,600
Jan 6, 2026	74.02	77.19	72.50	73.91	73.91	-0.87%	10,833,778
Jan 5, 2026	71.65	76.30	71.63	74.56	74.56	6.47%	11,220,020
Dec 31, 2025	76.66	76.66	69.72	70.03	70.03	-4.47%	8,671,301
Dec 30, 2025	68.56	75.70	68.56	73.31	73.31	5.36%	10,686,978
Dec 29, 2025	69.18	71.12	68.43	69.58	69.58	-1.21%	5,827,011
Dec 26, 2025	70.60	74.30	69.80	70.43	70.43	-2.17%	8,283,230
Dec 25, 2025	71.70	73.49	70.18	71.99	71.99	-0.40%	7,743,046
Dec 24, 2025	70.91	75.40	69.85	72.28	72.28	2.32%	13,729,995
Dec 23, 2025	66.12	71.71	64.94	70.64	70.64	6.72%	13,979,170
Dec 22, 2025	61.66	68.57	61.66	66.19	66.19	7.99%	15,007,690
Dec 19, 2025	69.51	69.64	61.00	61.29	61.29	-8.62%	15,527,090
Dec 18, 2025	64.12	70.90	63.00	67.07	67.07	6.70%	13,929,060
Dec 17, 2025	61.22	63.97	59.82	62.86	62.86	2.10%	8,082,814