SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.30	34.89	33.30	34.80	34.80	3.45%	1,276,931
Mar 5, 2026	34.18	34.43	33.52	33.64	33.64	0.39%	1,156,574
Mar 4, 2026	34.72	34.72	33.00	33.51	33.51	-3.18%	2,101,025
Mar 3, 2026	35.75	35.90	34.55	34.61	34.61	-3.11%	1,892,259
Mar 2, 2026	36.08	36.32	34.80	35.72	35.72	-1.98%	2,730,113
Feb 27, 2026	36.15	36.78	35.62	36.44	36.44	1.05%	1,190,583
Feb 26, 2026	36.17	36.50	35.91	36.06	36.06	-0.39%	1,249,593
Feb 25, 2026	37.36	37.36	36.15	36.20	36.20	-1.25%	1,336,170
Feb 24, 2026	35.26	36.73	34.95	36.66	36.66	4.89%	2,925,928
Feb 13, 2026	35.45	35.62	34.90	34.95	34.95	-1.22%	1,264,646
Feb 12, 2026	35.15	36.29	34.65	35.38	35.38	0.43%	2,542,319
Feb 11, 2026	35.05	35.79	35.05	35.23	35.23	0.26%	1,179,135
Feb 10, 2026	35.49	35.55	35.02	35.14	35.14	-0.51%	868,593
Feb 9, 2026	35.10	35.60	34.70	35.32	35.32	1.17%	1,994,655
Feb 6, 2026	35.38	35.47	34.86	34.91	34.91	-0.85%	1,058,026
Feb 5, 2026	35.47	35.50	35.05	35.21	35.21	-0.48%	571,711
Feb 4, 2026	35.45	35.58	34.90	35.38	35.38	-0.17%	1,098,096
Feb 3, 2026	34.77	35.97	34.77	35.44	35.44	2.43%	1,574,724
Feb 2, 2026	35.39	36.02	34.43	34.60	34.60	-2.43%	1,837,997
Jan 30, 2026	35.30	35.90	34.65	35.46	35.46	0.45%	1,565,966
Jan 29, 2026	37.30	37.66	35.30	35.30	35.30	-4.00%	3,517,619
Jan 28, 2026	36.88	37.35	35.40	36.77	36.77	-0.11%	3,595,971
Jan 27, 2026	35.58	36.88	35.35	36.81	36.81	3.28%	4,346,266
Jan 26, 2026	35.75	35.89	34.60	35.64	35.64	0.22%	3,705,476
Jan 23, 2026	35.57	35.76	34.80	35.56	35.56	0.59%	2,151,773
Jan 22, 2026	35.51	36.19	35.11	35.35	35.35	-0.11%	1,091,647
Jan 21, 2026	34.83	35.77	34.39	35.39	35.39	1.61%	2,416,238
Jan 20, 2026	35.25	36.10	34.58	34.83	34.83	-1.22%	1,924,114
Jan 19, 2026	36.00	36.14	34.83	35.26	35.26	-0.48%	2,923,141
Jan 16, 2026	35.00	35.75	34.30	35.43	35.43	1.93%	3,488,438
Jan 15, 2026	35.44	35.44	34.52	34.76	34.76	-2.55%	2,666,282
Jan 14, 2026	36.13	36.70	34.60	35.67	35.67	-0.86%	6,547,496
Jan 13, 2026	38.44	38.51	35.91	35.98	35.98	-3.93%	7,658,209
Jan 12, 2026	32.88	38.41	32.68	37.45	37.45	16.92%	11,700,060
Jan 9, 2026	31.64	32.18	31.35	32.03	32.03	1.20%	2,145,045
Jan 8, 2026	30.86	31.86	30.83	31.65	31.65	2.26%	1,872,790
Jan 7, 2026	30.87	31.36	30.66	30.95	30.95	0.19%	1,189,931
Jan 6, 2026	30.79	30.92	30.58	30.89	30.89	0.39%	1,367,923
Jan 5, 2026	30.23	30.77	30.10	30.77	30.77	1.95%	1,475,788
Dec 31, 2025	30.35	30.57	30.16	30.18	30.18	-0.49%	958,551
Dec 30, 2025	30.36	30.65	30.01	30.33	30.33	-0.39%	1,020,849
Dec 29, 2025	30.96	30.96	30.41	30.45	30.45	-1.33%	1,066,701
Dec 26, 2025	31.15	31.15	30.69	30.86	30.86	-0.80%	1,143,497
Dec 25, 2025	30.99	31.32	30.95	31.11	31.11	0.32%	1,256,651
Dec 24, 2025	30.89	31.11	30.81	31.01	31.01	0.39%	747,001
Dec 23, 2025	31.18	31.37	30.83	30.89	30.89	-0.96%	1,092,151
Dec 22, 2025	31.60	32.05	31.10	31.19	31.19	-1.39%	1,588,456
Dec 19, 2025	31.80	31.80	31.37	31.63	31.63	0.13%	1,101,670
Dec 18, 2025	31.35	31.88	31.33	31.59	31.59	0.41%	1,069,574
Dec 17, 2025	31.01	31.46	30.80	31.46	31.46	0.67%	1,597,728