SHA:688255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.44	31.07	30.20	30.82	30.82	0.85%	1,299,156
Mar 5, 2026	30.73	31.19	30.44	30.56	30.56	0.73%	1,379,042
Mar 4, 2026	30.93	31.05	30.25	30.34	30.34	-1.53%	1,951,810
Mar 3, 2026	32.14	32.28	30.80	30.81	30.81	-3.84%	2,866,645
Mar 2, 2026	32.54	33.17	31.98	32.04	32.04	-2.91%	3,363,379
Feb 27, 2026	33.97	33.97	32.75	33.00	33.00	-1.96%	3,837,655
Feb 26, 2026	33.35	33.78	33.16	33.66	33.66	1.14%	2,415,577
Feb 25, 2026	33.50	33.64	33.07	33.28	33.28	-0.48%	2,659,261
Feb 24, 2026	34.76	35.19	33.25	33.44	33.44	-2.51%	3,152,722
Feb 13, 2026	34.10	34.95	33.98	34.30	34.30	0.29%	2,458,553
Feb 12, 2026	33.29	34.55	33.20	34.20	34.20	2.67%	2,233,102
Feb 11, 2026	34.35	34.40	33.06	33.31	33.31	-2.89%	4,093,367
Feb 10, 2026	34.60	34.97	34.28	34.30	34.30	-0.81%	1,550,080
Feb 9, 2026	34.94	35.15	34.44	34.58	34.58	0.14%	1,746,145
Feb 6, 2026	33.60	34.98	33.51	34.53	34.53	1.74%	2,517,612
Feb 5, 2026	34.55	34.98	33.66	33.94	33.94	-1.57%	1,867,590
Feb 4, 2026	35.80	36.10	34.38	34.48	34.48	-0.66%	2,871,554
Feb 3, 2026	34.46	34.71	33.60	34.71	34.71	2.30%	1,902,841
Feb 2, 2026	34.07	35.47	33.92	33.93	33.93	-1.28%	2,985,778
Jan 30, 2026	33.85	34.37	33.07	34.37	34.37	1.54%	1,815,597
Jan 29, 2026	34.91	35.13	33.75	33.85	33.85	-2.95%	2,076,974
Jan 28, 2026	35.75	35.75	34.61	34.88	34.88	-2.08%	1,619,528
Jan 27, 2026	35.67	35.97	34.58	35.62	35.62	-0.14%	1,866,462
Jan 26, 2026	37.98	38.21	35.21	35.67	35.67	-5.33%	3,420,359
Jan 23, 2026	37.24	37.99	36.75	37.68	37.68	1.32%	3,300,562
Jan 22, 2026	38.00	38.58	36.60	37.19	37.19	-1.43%	3,193,956
Jan 21, 2026	37.62	38.11	36.95	37.73	37.73	-0.03%	4,140,412
Jan 20, 2026	39.44	39.86	37.39	37.74	37.74	-4.43%	4,113,979
Jan 19, 2026	38.98	40.50	38.98	39.49	39.49	0.77%	2,701,949
Jan 16, 2026	39.56	39.98	38.41	39.19	39.19	1.03%	3,596,466
Jan 15, 2026	37.17	39.39	37.17	38.79	38.79	2.95%	3,275,644
Jan 14, 2026	37.35	38.80	37.12	37.68	37.68	0.99%	2,985,000
Jan 13, 2026	37.44	38.50	37.30	37.31	37.31	-0.29%	3,246,656
Jan 12, 2026	37.50	37.79	36.86	37.42	37.42	0.19%	2,305,562
Jan 9, 2026	36.43	37.88	36.43	37.35	37.35	1.49%	2,486,972
Jan 8, 2026	36.90	37.05	36.21	36.80	36.80	0.82%	1,700,633
Jan 7, 2026	36.58	36.80	36.02	36.50	36.50	-0.19%	1,263,889
Jan 6, 2026	36.80	37.00	36.17	36.57	36.57	0.47%	1,647,593
Jan 5, 2026	36.80	36.80	35.91	36.40	36.40	-0.63%	2,254,674
Dec 31, 2025	36.88	37.06	36.16	36.63	36.63	0.36%	1,706,559
Dec 30, 2025	35.56	36.88	35.56	36.50	36.50	1.19%	2,876,788
Dec 29, 2025	35.69	36.50	35.53	36.07	36.07	1.06%	1,841,592
Dec 26, 2025	36.63	36.98	35.35	35.69	35.69	-3.02%	2,513,244
Dec 25, 2025	36.36	37.20	36.02	36.80	36.80	1.41%	3,248,884
Dec 24, 2025	33.47	36.88	33.47	36.29	36.29	7.53%	4,073,342
Dec 23, 2025	33.33	34.15	33.20	33.75	33.75	0.75%	1,174,291
Dec 22, 2025	33.18	33.73	32.87	33.50	33.50	1.85%	1,271,154
Dec 19, 2025	33.00	33.30	32.70	32.89	32.89	0.89%	1,252,431
Dec 18, 2025	31.50	33.14	31.38	32.60	32.60	3.16%	1,702,027
Dec 17, 2025	30.82	31.85	30.81	31.60	31.60	1.94%	1,570,803