SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	70.65	71.38	68.33	70.85	70.85	0.50%	4,658,185
Mar 26, 2026	71.50	72.10	70.15	70.50	70.50	-2.45%	3,452,748
Mar 25, 2026	72.03	74.30	70.70	72.27	72.27	0.94%	5,238,516
Mar 24, 2026	71.53	71.88	68.01	71.60	71.60	1.99%	5,763,281
Mar 23, 2026	72.90	74.37	69.62	70.20	70.20	-6.26%	4,694,754
Mar 20, 2026	75.00	78.80	74.89	74.89	74.89	-0.94%	4,772,549
Mar 19, 2026	77.03	78.30	75.15	75.60	75.60	-4.81%	4,858,633
Mar 18, 2026	76.50	79.90	76.50	79.42	79.42	4.89%	4,810,332
Mar 17, 2026	80.30	80.30	75.70	75.72	75.72	-4.39%	3,364,599
Mar 16, 2026	76.87	80.45	75.36	79.20	79.20	3.98%	5,247,713
Mar 13, 2026	77.00	78.98	76.08	76.17	76.17	-2.35%	3,993,986
Mar 12, 2026	78.45	79.98	76.69	78.00	78.00	-1.27%	3,955,849
Mar 11, 2026	83.00	83.15	78.90	79.00	79.00	-4.42%	5,771,553
Mar 10, 2026	81.50	83.00	80.10	82.65	82.65	4.09%	4,233,187
Mar 9, 2026	77.00	80.00	75.36	79.40	79.40	-3.76%	5,541,424
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