SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.71	36.84	35.71	36.49	36.49	1.28%	1,025,433
Mar 26, 2026	36.94	38.35	35.82	36.03	36.03	-1.72%	1,757,813
Mar 25, 2026	36.90	37.22	35.72	36.66	36.66	0.96%	1,233,798
Mar 24, 2026	35.00	36.38	35.00	36.31	36.31	4.46%	1,934,694
Mar 23, 2026	38.00	38.50	34.50	34.76	34.76	-9.81%	3,419,296
Mar 20, 2026	38.93	40.00	38.51	38.54	38.54	-1.26%	2,028,135
Mar 19, 2026	39.80	40.88	38.92	39.03	39.03	-2.20%	1,898,863
Mar 18, 2026	38.50	39.97	38.50	39.91	39.91	2.99%	1,871,577
Mar 17, 2026	40.20	40.31	38.66	38.75	38.75	-3.25%	1,915,589
Mar 16, 2026	39.03	40.50	38.00	40.05	40.05	2.51%	3,480,550
Mar 13, 2026	37.05	39.77	37.05	39.07	39.07	2.60%	3,481,566
Mar 12, 2026	37.79	38.25	36.75	38.08	38.08	1.90%	2,664,117
Mar 11, 2026	37.41	38.38	37.18	37.37	37.37	0.32%	3,251,323
Mar 10, 2026	34.96	37.37	34.71	37.25	37.25	7.26%	3,657,518
Mar 9, 2026	34.78	35.29	33.77	34.73	34.73	-0.20%	1,373,678
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