SHA:688261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	70.17	72.67	69.86	71.25	71.25	-0.75%	2,717,520
Mar 26, 2026	73.96	74.29	71.40	71.79	71.79	-3.07%	3,025,287
Mar 25, 2026	76.00	77.50	73.38	74.06	74.06	0.04%	4,770,780
Mar 24, 2026	71.90	74.17	69.30	74.03	74.03	5.76%	4,518,926
Mar 23, 2026	71.35	76.51	69.53	70.00	70.00	-7.92%	5,806,962
Mar 20, 2026	79.00	79.60	76.02	76.02	76.02	-2.21%	2,967,398
Mar 19, 2026	80.00	80.32	76.81	77.74	77.74	-4.96%	3,484,388
Mar 18, 2026	80.98	81.85	79.51	81.80	81.80	2.08%	2,429,858
Mar 17, 2026	85.55	85.59	80.10	80.13	80.13	-5.19%	3,239,994
Mar 16, 2026	85.02	85.38	82.15	84.52	84.52	-1.04%	3,218,729
Mar 13, 2026	86.14	87.30	84.25	85.41	85.41	-1.88%	2,622,430
Mar 12, 2026	89.99	91.11	85.65	87.05	87.05	-3.40%	3,448,385
Mar 11, 2026	92.48	94.19	90.09	90.11	90.11	-2.56%	3,282,825
Mar 10, 2026	90.32	92.50	89.32	92.48	92.48	3.96%	3,809,261
Mar 9, 2026	89.22	90.08	84.03	88.96	88.96	-3.22%	4,517,537
Mar 6, 2026	89.00	95.34	88.62	91.92	91.92	2.24%	4,547,354
Mar 5, 2026	92.02	93.00	88.51	89.91	89.91	0.67%	3,999,028
Mar 4, 2026	88.00	92.31	88.00	89.31	89.31	-1.23%	3,315,673
Mar 3, 2026	102.58	102.58	88.80	90.42	90.42	-10.44%	7,453,044
Mar 2, 2026	97.00	102.50	96.80	100.96	100.96	0.14%	4,739,494
Feb 27, 2026	101.12	103.21	99.88	100.82	100.82	-2.02%	3,830,782
Feb 26, 2026	100.61	103.67	98.68	102.90	102.90	1.58%	4,162,418
Feb 25, 2026	96.90	101.50	94.02	101.30	101.30	6.13%	4,715,467
Feb 24, 2026	98.90	99.60	93.50	95.45	95.45	-2.72%	4,259,124
Feb 13, 2026	94.64	100.88	93.50	98.12	98.12	3.12%	5,478,772
Feb 12, 2026	88.77	95.52	88.77	95.15	95.15	7.27%	5,125,149
Feb 11, 2026	88.58	89.91	87.56	88.70	88.70	-1.16%	2,696,456
Feb 10, 2026	91.50	91.80	89.40	89.74	89.74	-1.40%	1,970,466
Feb 9, 2026	89.98	92.64	88.11	91.01	91.01	3.79%	3,154,605
Feb 6, 2026	88.01	89.69	87.50	87.69	87.69	-2.30%	2,834,680
Feb 5, 2026	89.00	91.88	88.18	89.75	89.75	-1.37%	3,354,442
Feb 4, 2026	93.10	94.70	89.00	91.00	91.00	-3.50%	4,659,182
Feb 3, 2026	95.60	97.80	93.60	94.30	94.30	0.68%	5,842,984
Feb 2, 2026	100.70	100.83	93.00	93.66	93.66	-8.91%	6,836,747
Jan 30, 2026	94.33	105.50	94.33	102.82	102.82	5.43%	6,918,863
Jan 29, 2026	101.98	103.80	97.50	97.52	97.52	-5.03%	4,301,829
Jan 28, 2026	101.61	104.77	99.02	102.68	102.68	1.05%	6,102,348
Jan 27, 2026	92.81	103.00	89.53	101.61	101.61	8.57%	8,570,127
Jan 26, 2026	96.76	98.00	92.72	93.59	93.59	-5.23%	4,852,710
Jan 23, 2026	99.89	101.50	96.18	98.75	98.75	-1.59%	5,707,087
Jan 22, 2026	99.22	100.95	95.07	100.35	100.35	1.50%	6,216,783
Jan 21, 2026	91.26	101.00	91.26	98.87	98.87	5.41%	7,092,752
Jan 20, 2026	97.30	98.27	92.38	93.80	93.80	-3.60%	4,974,639
Jan 19, 2026	97.01	99.30	95.11	97.30	97.30	-0.42%	4,759,685
Jan 16, 2026	97.94	99.36	95.51	97.71	97.71	1.03%	6,434,714
Jan 15, 2026	98.11	100.78	95.01	96.71	96.71	-4.09%	6,543,187
Jan 14, 2026	94.02	106.14	94.02	100.83	100.83	5.68%	11,324,271
Jan 13, 2026	98.05	102.74	95.41	95.41	95.41	0.44%	12,367,810
Jan 12, 2026	86.00	98.08	86.00	94.99	94.99	10.02%	14,039,000
Jan 9, 2026	88.00	88.03	85.46	86.34	86.34	-2.16%	8,424,697