SHA:688269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.81	38.26	36.81	37.89	37.89	1.77%	833,656
Mar 26, 2026	38.01	38.78	37.02	37.23	37.23	-2.92%	1,669,690
Mar 25, 2026	37.61	39.05	37.61	38.35	38.35	1.21%	1,226,606
Mar 24, 2026	38.01	38.09	36.90	37.89	37.89	2.43%	1,581,604
Mar 23, 2026	39.83	39.85	36.81	36.99	36.99	-8.69%	2,750,977
Mar 20, 2026	41.56	41.73	40.25	40.51	40.51	-2.13%	1,543,263
Mar 19, 2026	43.00	43.00	41.08	41.39	41.39	-4.54%	1,590,135
Mar 18, 2026	43.47	43.83	42.54	43.36	43.36	0.23%	755,813
Mar 17, 2026	45.27	45.35	43.20	43.26	43.26	-3.46%	1,681,947
Mar 16, 2026	45.27	46.19	43.71	44.81	44.81	-1.02%	1,976,595
Mar 13, 2026	45.30	46.36	44.71	45.27	45.27	-0.75%	1,770,339
Mar 12, 2026	44.98	46.17	43.85	45.61	45.61	1.97%	2,976,842
Mar 11, 2026	44.86	45.41	44.30	44.73	44.73	-0.51%	1,606,489
Mar 10, 2026	44.55	45.40	44.55	44.96	44.96	1.31%	1,252,760
Mar 9, 2026	45.81	45.96	43.77	44.38	44.38	-3.63%	2,790,483
Mar 6, 2026	44.28	46.05	44.28	46.05	46.05	2.88%	2,641,363
Mar 5, 2026	45.03	45.99	44.20	44.76	44.76	0.47%	3,195,438
Mar 4, 2026	43.02	44.94	42.67	44.55	44.55	2.70%	2,663,675
Mar 3, 2026	43.79	44.98	42.08	43.38	43.38	-1.03%	3,435,428
Mar 2, 2026	45.22	45.22	43.58	43.83	43.83	-3.16%	2,288,295
Feb 27, 2026	43.90	45.48	43.20	45.26	45.26	0.85%	3,655,961
Feb 26, 2026	44.13	45.00	43.61	44.88	44.88	1.52%	2,136,345
Feb 25, 2026	43.05	44.55	43.05	44.21	44.21	2.13%	2,379,113
Feb 24, 2026	42.18	43.73	41.78	43.29	43.29	3.86%	2,492,812
Feb 13, 2026	42.00	42.27	41.40	41.68	41.68	-1.00%	1,606,056
Feb 12, 2026	41.96	42.80	41.52	42.10	42.10	0.33%	1,443,448
Feb 11, 2026	41.65	42.72	41.31	41.96	41.96	0.84%	1,804,544
Feb 10, 2026	42.60	42.75	41.39	41.61	41.61	-2.80%	2,342,062
Feb 9, 2026	43.17	43.60	42.48	42.81	42.81	-	2,349,479
Feb 6, 2026	42.60	43.65	42.00	42.81	42.81	-0.70%	2,278,897
Feb 5, 2026	44.84	44.84	42.77	43.11	43.11	-3.94%	2,519,388
Feb 4, 2026	45.33	45.96	43.78	44.88	44.88	-0.49%	3,340,845
Feb 3, 2026	44.50	45.30	43.12	45.10	45.10	4.40%	3,800,990
Feb 2, 2026	46.83	48.29	43.11	43.20	43.20	-7.47%	6,071,361
Jan 30, 2026	48.00	50.60	45.62	46.69	46.69	-4.32%	9,685,672
Jan 29, 2026	49.16	54.43	48.66	48.80	48.80	7.58%	13,770,380
Jan 28, 2026	44.68	45.38	44.21	45.36	45.36	1.48%	2,406,228
Jan 27, 2026	43.78	45.56	42.30	44.70	44.70	1.31%	3,391,951
Jan 26, 2026	44.25	45.45	43.52	44.12	44.12	-1.21%	2,989,864
Jan 23, 2026	44.72	45.00	44.27	44.66	44.66	-	2,193,157
Jan 22, 2026	42.89	45.58	42.89	44.66	44.66	4.22%	5,655,573
Jan 21, 2026	41.55	42.93	41.15	42.85	42.85	2.86%	2,605,012
Jan 20, 2026	41.85	42.32	41.24	41.66	41.66	-0.36%	1,845,332
Jan 19, 2026	41.83	42.11	41.37	41.81	41.81	0.31%	1,315,207
Jan 16, 2026	41.00	42.06	40.57	41.68	41.68	2.13%	2,313,956
Jan 15, 2026	40.10	41.13	39.70	40.81	40.81	1.67%	2,597,222
Jan 14, 2026	40.36	40.72	39.52	40.14	40.14	-0.84%	2,818,907
Jan 13, 2026	41.55	42.10	40.48	40.48	40.48	-2.97%	2,328,316
Jan 12, 2026	42.04	42.08	41.15	41.72	41.72	-0.02%	2,195,323
Jan 9, 2026	41.25	41.98	40.91	41.73	41.73	1.16%	1,570,961