SHA:688266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	92.55	101.99	92.13	100.69	100.69	7.89%	5,158,088
Mar 26, 2026	91.75	96.15	91.75	93.33	93.33	1.89%	3,029,024
Mar 25, 2026	89.89	92.94	88.88	91.60	91.60	1.23%	3,393,836
Mar 24, 2026	87.19	92.78	87.19	90.49	90.49	6.70%	4,434,007
Mar 23, 2026	85.20	88.28	84.00	84.81	84.81	-1.92%	4,319,966
Mar 20, 2026	86.20	90.27	85.20	86.47	86.47	0.89%	3,581,214
Mar 19, 2026	84.73	88.13	84.73	85.71	85.71	-0.26%	2,560,347
Mar 18, 2026	84.08	87.95	84.00	85.93	85.93	1.55%	2,871,813
Mar 17, 2026	82.05	86.99	81.01	84.62	84.62	3.13%	4,645,310
Mar 16, 2026	78.42	82.58	77.87	82.05	82.05	3.93%	2,640,915
Mar 13, 2026	80.80	80.80	78.58	78.95	78.95	-2.29%	2,026,364
Mar 12, 2026	83.28	83.49	80.20	80.80	80.80	-3.02%	2,174,452
Mar 11, 2026	86.60	87.00	83.10	83.32	83.32	-2.89%	2,576,001
Mar 10, 2026	81.90	86.90	81.45	85.80	85.80	7.24%	4,014,500
Mar 9, 2026	80.92	81.92	78.51	80.01	80.01	-2.60%	3,025,804
Mar 6, 2026	78.29	83.22	77.00	82.15	82.15	5.74%	4,509,120
Mar 5, 2026	77.00	79.89	75.30	77.69	77.69	2.56%	2,988,102
Mar 4, 2026	76.00	77.01	75.10	75.75	75.75	-1.06%	2,635,320
Mar 3, 2026	79.87	80.73	75.52	76.56	76.56	-4.37%	4,810,640
Mar 2, 2026	80.12	83.48	80.01	80.06	80.06	-2.51%	3,314,510
Feb 27, 2026	83.50	83.67	81.90	82.12	82.12	-1.65%	1,736,243
Feb 26, 2026	85.99	86.33	82.88	83.50	83.50	-2.96%	2,762,929
Feb 25, 2026	85.16	87.23	83.72	86.05	86.05	0.46%	3,106,595
Feb 24, 2026	94.76	94.94	84.52	85.66	85.66	-9.28%	5,410,175
Feb 13, 2026	96.07	97.77	94.19	94.42	94.42	-1.94%	2,645,529
Feb 12, 2026	97.25	98.42	95.91	96.29	96.29	-0.53%	1,268,734
Feb 11, 2026	97.87	97.87	95.02	96.80	96.80	0.89%	2,234,070
Feb 10, 2026	92.82	97.99	92.03	95.95	95.95	3.37%	3,782,847
Feb 9, 2026	91.20	94.58	91.20	92.82	92.82	1.52%	2,046,462
Feb 6, 2026	90.75	93.33	88.80	91.43	91.43	1.03%	3,316,604
Feb 5, 2026	90.30	91.80	88.60	90.50	90.50	0.22%	2,211,613
Feb 4, 2026	87.01	90.94	86.17	90.30	90.30	4.19%	3,153,626
Feb 3, 2026	87.17	87.88	84.61	86.67	86.67	0.20%	2,393,368
Feb 2, 2026	87.16	88.77	85.51	86.50	86.50	-1.84%	3,637,645
Jan 30, 2026	86.73	91.83	86.73	88.12	88.12	1.76%	4,715,701
Jan 29, 2026	87.65	87.92	85.58	86.60	86.60	-0.86%	2,928,954
Jan 28, 2026	87.65	88.17	85.90	87.35	87.35	0.06%	2,273,269
Jan 27, 2026	86.37	88.40	84.59	87.30	87.30	1.08%	2,789,813
Jan 26, 2026	87.69	88.48	85.18	86.37	86.37	-1.63%	3,092,857
Jan 23, 2026	85.88	87.99	84.80	87.80	87.80	2.69%	2,996,774
Jan 22, 2026	87.88	88.88	84.98	85.50	85.50	-2.71%	3,075,055
Jan 21, 2026	88.40	89.39	87.05	87.88	87.88	-1.38%	3,518,123
Jan 20, 2026	91.15	91.98	88.05	89.11	89.11	-2.44%	3,565,834
Jan 19, 2026	94.22	94.22	90.90	91.34	91.34	-2.92%	2,831,787
Jan 16, 2026	93.99	95.80	92.01	94.09	94.09	1.17%	3,081,263
Jan 15, 2026	93.01	95.89	92.34	93.00	93.00	-1.08%	2,876,526
Jan 14, 2026	93.53	97.76	92.50	94.02	94.02	1.10%	4,831,652
Jan 13, 2026	95.90	97.25	92.50	93.00	93.00	-2.49%	5,822,492
Jan 12, 2026	98.92	100.46	93.80	95.37	95.37	-3.47%	4,329,131
Jan 9, 2026	98.00	100.37	95.71	98.80	98.80	1.59%	4,154,675