SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	58.50	59.10	56.30	56.90	56.90	-1.90%	3,762,336
Mar 25, 2026	58.00	58.98	57.50	58.00	58.00	2.53%	4,316,283
Mar 24, 2026	55.62	57.05	54.80	56.57	56.57	4.37%	5,704,149
Mar 23, 2026	56.11	56.80	53.80	54.20	54.20	-5.18%	7,008,226
Mar 20, 2026	60.00	60.48	57.01	57.16	57.16	-3.56%	6,827,217
Mar 19, 2026	61.23	61.76	58.90	59.27	59.27	-4.77%	5,486,449
Mar 18, 2026	60.99	62.60	59.62	62.24	62.24	2.96%	8,455,483
Mar 17, 2026	62.48	63.09	60.11	60.45	60.45	-3.25%	4,924,579
Mar 16, 2026	62.19	62.57	60.00	62.48	62.48	1.84%	6,917,710
Mar 13, 2026	64.58	64.72	61.03	61.35	61.35	-5.88%	8,877,602
Mar 12, 2026	68.79	69.40	64.10	65.18	65.18	-5.45%	9,685,894
Mar 11, 2026	73.39	73.92	68.39	68.94	68.94	-6.10%	11,852,750
Mar 10, 2026	74.33	75.70	72.38	73.42	73.42	-0.10%	5,851,637
Mar 9, 2026	72.03	73.95	69.80	73.49	73.49	-2.30%	7,468,628
Mar 6, 2026	72.89	79.90	72.36	75.22	75.22	2.90%	12,877,320
Mar 5, 2026	72.60	75.48	71.66	73.10	73.10	2.51%	7,488,408
Mar 4, 2026	68.50	73.88	68.10	71.31	71.31	1.99%	7,606,210
Mar 3, 2026	75.60	76.17	69.00	69.92	69.92	-8.84%	10,447,360
Mar 2, 2026	77.00	81.35	76.01	76.70	76.70	-1.62%	11,177,600
Feb 27, 2026	76.00	81.41	75.00	77.96	77.96	0.59%	9,512,884
Feb 26, 2026	73.58	78.80	71.58	77.50	77.50	4.48%	9,198,321
Feb 25, 2026	75.57	75.57	72.00	74.18	74.18	-2.32%	6,959,449
Feb 24, 2026	76.45	77.34	73.20	75.94	75.94	-1.81%	6,996,277
Feb 13, 2026	72.90	79.89	72.72	77.34	77.34	4.80%	11,066,000
Feb 12, 2026	70.00	75.36	69.66	73.80	73.80	5.41%	9,518,243
Feb 11, 2026	73.00	73.01	69.70	70.01	70.01	-2.98%	4,961,680
Feb 10, 2026	69.53	73.77	68.40	72.16	72.16	4.87%	8,834,520
Feb 9, 2026	67.51	70.50	66.52	68.81	68.81	4.73%	6,818,786
Feb 6, 2026	66.50	67.61	64.34	65.70	65.70	-2.95%	4,784,957
Feb 5, 2026	67.00	71.65	66.58	67.70	67.70	-0.73%	5,533,667
Feb 4, 2026	67.60	70.44	66.32	68.20	68.20	0.15%	6,540,059
Feb 3, 2026	63.33	68.27	63.17	68.10	68.10	9.29%	7,962,699
Feb 2, 2026	64.12	67.50	62.31	62.31	62.31	-3.72%	5,419,725
Jan 30, 2026	67.26	68.65	62.97	64.72	64.72	-4.54%	6,337,623
Jan 29, 2026	65.52	70.42	65.50	67.80	67.80	2.68%	8,037,113
Jan 28, 2026	68.10	68.24	65.40	66.03	66.03	-3.63%	4,614,949
Jan 27, 2026	65.57	69.16	65.08	68.52	68.52	4.02%	7,285,678
Jan 26, 2026	71.52	71.65	65.80	65.87	65.87	-8.45%	9,204,150
Jan 23, 2026	71.73	73.32	70.08	71.95	71.95	-0.30%	11,006,000
Jan 22, 2026	65.90	72.98	65.58	72.17	72.17	9.05%	12,379,610
Jan 21, 2026	63.61	66.91	63.50	66.18	66.18	2.84%	5,934,748
Jan 20, 2026	69.06	69.70	63.15	64.35	64.35	-5.58%	7,573,022
Jan 19, 2026	63.60	69.88	62.99	68.15	68.15	8.24%	11,921,300
Jan 16, 2026	63.89	64.30	62.66	62.96	62.96	-0.54%	5,732,756
Jan 15, 2026	64.58	64.59	62.00	63.30	63.30	-2.65%	8,279,640
Jan 14, 2026	68.00	68.51	64.13	65.02	65.02	-3.10%	12,310,839
Jan 13, 2026	73.86	74.11	66.68	67.10	67.10	-11.71%	14,039,700
Jan 12, 2026	71.36	77.35	69.41	76.00	76.00	7.50%	16,296,520
Jan 9, 2026	70.58	73.99	68.56	70.70	70.70	3.18%	12,008,660
Jan 8, 2026	65.77	69.87	65.33	68.52	68.52	3.43%	9,599,520