SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	63.23	65.20	62.51	62.52	62.52	-0.97%	5,672,431
Mar 19, 2026	63.46	65.49	62.80	63.13	63.13	-2.37%	4,954,473
Mar 18, 2026	62.48	66.66	62.48	64.66	64.66	3.41%	6,960,885
Mar 17, 2026	65.91	66.39	62.53	62.53	62.53	-4.80%	7,938,957
Mar 16, 2026	69.28	70.98	65.50	65.68	65.68	-6.44%	12,091,090
Mar 13, 2026	70.70	75.00	69.74	70.20	70.20	0.37%	12,410,210
Mar 12, 2026	69.46	70.95	67.02	69.94	69.94	1.22%	12,053,510
Mar 11, 2026	66.21	72.00	66.06	69.10	69.10	1.39%	13,836,090
Mar 10, 2026	64.66	69.15	63.42	68.15	68.15	4.22%	14,436,640
Mar 9, 2026	57.12	67.25	57.12	65.39	65.39	12.61%	18,307,370
Mar 6, 2026	52.15	62.00	52.15	58.07	58.07	11.50%	15,355,530
Mar 5, 2026	51.79	53.50	51.52	52.08	52.08	2.32%	4,448,681
Mar 4, 2026	49.22	52.03	49.22	50.90	50.90	1.72%	4,084,969
Mar 3, 2026	52.66	53.19	49.87	50.04	50.04	-4.50%	4,163,272
Mar 2, 2026	51.66	53.96	51.31	52.40	52.40	-0.76%	4,020,987
Feb 27, 2026	53.00	53.42	51.72	52.80	52.80	-0.15%	4,157,000
Feb 26, 2026	52.90	53.33	51.70	52.88	52.88	0.80%	3,573,173
Feb 25, 2026	51.60	53.70	51.34	52.46	52.46	1.69%	4,220,515
Feb 24, 2026	51.48	52.47	51.01	51.59	51.59	1.56%	3,010,792
Feb 13, 2026	51.00	52.20	50.59	50.80	50.80	-1.21%	3,301,418
Feb 12, 2026	50.83	52.20	50.26	51.42	51.42	1.20%	3,287,406
Feb 11, 2026	51.01	51.10	50.22	50.81	50.81	0.43%	2,265,762
Feb 10, 2026	51.46	51.46	50.21	50.59	50.59	-1.11%	2,469,484
Feb 9, 2026	50.68	51.45	49.95	51.16	51.16	2.48%	3,331,351
Feb 6, 2026	49.86	50.68	48.77	49.92	49.92	-0.40%	3,534,601
Feb 5, 2026	51.70	52.48	50.02	50.12	50.12	-3.37%	3,160,362
Feb 4, 2026	52.30	52.62	51.06	51.87	51.87	-0.73%	3,754,772
Feb 3, 2026	51.05	52.38	50.86	52.25	52.25	2.53%	3,513,409
Feb 2, 2026	52.50	53.57	50.90	50.96	50.96	-1.92%	5,000,519
Jan 30, 2026	53.20	53.46	50.18	51.96	51.96	-1.93%	4,482,919
Jan 29, 2026	55.01	55.19	52.83	52.98	52.98	-3.95%	4,282,745
Jan 28, 2026	56.19	56.59	55.00	55.16	55.16	-1.55%	4,230,105
Jan 27, 2026	57.00	57.39	55.01	56.03	56.03	-2.11%	5,878,752
Jan 26, 2026	57.47	58.90	56.40	57.24	57.24	-0.61%	7,609,670
Jan 23, 2026	56.24	58.38	56.19	57.59	57.59	2.24%	6,472,946
Jan 22, 2026	57.67	58.60	56.00	56.33	56.33	-2.76%	6,701,128
Jan 21, 2026	58.66	60.45	57.60	57.93	57.93	-2.13%	8,223,449
Jan 20, 2026	61.50	63.58	58.92	59.19	59.19	-0.05%	13,770,031
Jan 19, 2026	53.94	59.97	53.70	59.22	59.22	8.76%	9,780,581
Jan 16, 2026	55.27	56.02	53.20	54.45	54.45	2.74%	8,360,978
Jan 15, 2026	53.21	54.33	51.54	53.00	53.00	-0.41%	6,219,431
Jan 14, 2026	54.65	55.92	52.45	53.22	53.22	-2.49%	7,682,993
Jan 13, 2026	55.02	56.34	52.71	54.58	54.58	-0.40%	8,738,926
Jan 12, 2026	50.00	55.31	49.97	54.80	54.80	8.79%	10,654,220
Jan 9, 2026	48.11	51.00	48.07	50.37	50.37	4.72%	6,479,638
Jan 8, 2026	48.60	48.88	47.76	48.10	48.10	-1.03%	4,113,109
Jan 7, 2026	46.62	49.00	46.62	48.60	48.60	4.25%	5,707,753
Jan 6, 2026	46.19	47.15	45.83	46.62	46.62	1.28%	4,008,545
Jan 5, 2026	44.91	46.39	44.74	46.03	46.03	2.88%	4,154,563
Dec 31, 2025	44.91	45.27	44.38	44.74	44.74	-0.38%	2,349,673