SHA:688265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.41	41.74	40.41	41.30	41.30	0.95%	481,277
Mar 27, 2026	38.88	41.25	38.88	40.91	40.91	3.49%	672,326
Mar 26, 2026	40.02	40.66	39.16	39.53	39.53	-1.22%	538,384
Mar 25, 2026	39.70	40.67	39.70	40.02	40.02	0.38%	603,053
Mar 24, 2026	38.64	40.44	38.64	39.87	39.87	3.37%	942,323
Mar 23, 2026	40.40	40.50	37.80	38.57	38.57	-6.06%	710,833
Mar 20, 2026	42.33	42.88	41.05	41.06	41.06	-2.49%	322,150
Mar 19, 2026	43.20	43.43	42.00	42.11	42.11	-3.24%	388,242
Mar 18, 2026	43.29	43.68	42.68	43.52	43.52	0.79%	320,615
Mar 17, 2026	43.71	44.21	42.80	43.18	43.18	-0.74%	394,424
Mar 16, 2026	43.79	44.13	43.15	43.50	43.50	-0.18%	308,412
Mar 13, 2026	44.49	44.59	43.51	43.58	43.58	-1.65%	329,109
Mar 12, 2026	44.68	45.16	44.28	44.31	44.31	-1.23%	401,744
Mar 11, 2026	45.84	46.30	44.84	44.86	44.86	-1.99%	497,137
Mar 10, 2026	45.27	46.09	44.80	45.77	45.77	3.36%	724,916
Mar 9, 2026	45.27	45.27	43.51	44.28	44.28	-2.06%	623,150
Mar 6, 2026	43.44	45.36	43.41	45.21	45.21	3.81%	479,114
Mar 5, 2026	43.30	44.16	43.28	43.55	43.55	1.49%	442,733
Mar 4, 2026	43.68	43.68	42.71	42.91	42.91	-1.76%	593,696
Mar 3, 2026	45.00	45.59	43.63	43.68	43.68	-3.36%	824,472
Mar 2, 2026	45.88	46.01	44.51	45.20	45.20	-1.80%	962,217
Feb 27, 2026	45.81	46.05	45.63	46.03	46.03	0.46%	462,608
Feb 26, 2026	47.43	47.43	45.61	45.82	45.82	-2.92%	1,116,196
Feb 25, 2026	46.49	47.69	45.97	47.20	47.20	2.56%	906,887
Feb 24, 2026	46.60	46.60	45.54	46.02	46.02	0.17%	524,162
Feb 13, 2026	46.09	46.65	45.94	45.94	45.94	-0.22%	461,504
Feb 12, 2026	46.15	46.83	45.70	46.04	46.04	-0.82%	691,218
Feb 11, 2026	47.40	47.46	46.21	46.42	46.42	-1.36%	552,502
Feb 10, 2026	46.91	47.94	46.52	47.06	47.06	0.34%	722,519
Feb 9, 2026	46.00	47.28	46.00	46.90	46.90	2.18%	609,068
Feb 6, 2026	45.20	46.80	44.83	45.90	45.90	0.37%	657,599
Feb 5, 2026	46.46	46.63	45.42	45.73	45.73	-1.59%	680,486
Feb 4, 2026	46.94	47.16	46.08	46.47	46.47	-1.57%	825,697
Feb 3, 2026	45.21	47.38	45.21	47.21	47.21	4.59%	1,021,696
Feb 2, 2026	46.54	46.99	44.99	45.14	45.14	-3.44%	1,188,403
Jan 30, 2026	47.20	47.20	45.76	46.75	46.75	1.17%	882,202
Jan 29, 2026	46.79	48.32	45.88	46.21	46.21	-1.26%	1,048,948
Jan 28, 2026	47.63	48.90	46.70	46.80	46.80	-2.70%	935,615
Jan 27, 2026	49.57	49.59	46.60	48.10	48.10	-3.02%	1,229,449
Jan 26, 2026	49.06	51.00	49.01	49.60	49.60	1.16%	1,591,343
Jan 23, 2026	48.40	49.58	48.22	49.03	49.03	1.70%	943,713
Jan 22, 2026	49.79	50.03	47.40	48.21	48.21	-3.17%	1,781,314
Jan 21, 2026	46.92	50.63	46.63	49.79	49.79	7.01%	2,001,213
Jan 20, 2026	47.11	47.43	46.19	46.53	46.53	-1.42%	808,549
Jan 19, 2026	48.55	48.55	47.00	47.20	47.20	-2.84%	1,237,411
Jan 16, 2026	51.36	51.84	48.52	48.58	48.58	-3.46%	1,926,121
Jan 15, 2026	54.45	54.45	50.08	50.32	50.32	-8.51%	3,025,590
Jan 14, 2026	49.00	58.78	48.00	55.00	55.00	11.25%	4,871,255
Jan 13, 2026	47.40	51.48	47.40	49.44	49.44	4.52%	3,163,595
Jan 12, 2026	46.67	47.38	45.59	47.30	47.30	0.92%	1,603,468