SHA:688255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.60	27.25	26.10	27.17	27.17	1.61%	1,505,049
Mar 26, 2026	27.08	27.65	26.71	26.74	26.74	-1.18%	2,261,582
Mar 25, 2026	26.69	27.24	26.50	27.06	27.06	1.65%	1,469,032
Mar 24, 2026	26.00	26.65	25.70	26.62	26.62	3.42%	1,836,902
Mar 23, 2026	26.81	27.40	25.50	25.74	25.74	-5.37%	2,780,108
Mar 20, 2026	28.34	28.60	27.03	27.20	27.20	-3.51%	1,560,154
Mar 19, 2026	29.01	29.07	28.07	28.19	28.19	-3.59%	2,107,446
Mar 18, 2026	29.25	29.53	28.86	29.24	29.24	-	1,296,043
Mar 17, 2026	30.09	30.09	29.21	29.24	29.24	-2.04%	1,136,654
Mar 16, 2026	29.69	29.92	29.30	29.85	29.85	0.78%	1,267,773
Mar 13, 2026	30.05	30.41	29.62	29.62	29.62	-1.30%	1,702,744
Mar 12, 2026	30.88	30.88	29.96	30.01	30.01	-2.18%	1,285,794
Mar 11, 2026	31.50	31.72	30.66	30.68	30.68	-2.36%	1,537,698
Mar 10, 2026	30.80	31.49	30.69	31.42	31.42	3.19%	1,724,159
Mar 9, 2026	30.66	30.66	29.65	30.45	30.45	-1.20%	2,323,932
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