SHA:688272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.40	36.49	31.00	35.88	35.88	10.67%	5,514,873
Mar 5, 2026	30.90	32.93	30.90	32.42	32.42	5.71%	3,924,574
Mar 4, 2026	32.39	32.50	30.18	30.67	30.67	-5.69%	3,262,999
Mar 3, 2026	35.34	35.77	32.08	32.52	32.52	-7.06%	4,580,346
Mar 2, 2026	32.60	36.50	32.60	34.99	34.99	10.14%	7,655,865
Feb 27, 2026	30.50	31.79	30.25	31.77	31.77	4.13%	2,660,008
Feb 26, 2026	30.58	30.88	29.81	30.51	30.51	-0.62%	1,115,700
Feb 25, 2026	30.87	31.12	30.57	30.70	30.70	-0.55%	1,137,359
Feb 24, 2026	32.00	32.00	30.63	30.87	30.87	-2.43%	1,776,753
Feb 13, 2026	32.08	32.19	31.39	31.64	31.64	-1.31%	926,790
Feb 12, 2026	32.07	32.35	31.41	32.06	32.06	0.44%	1,021,361
Feb 11, 2026	31.86	32.88	31.58	31.92	31.92	-0.31%	1,565,020
Feb 10, 2026	32.61	32.61	31.90	32.02	32.02	-0.74%	1,991,148
Feb 9, 2026	30.57	32.60	30.26	32.26	32.26	6.57%	2,787,985
Feb 6, 2026	30.07	31.12	30.07	30.27	30.27	-0.56%	1,484,523
Feb 5, 2026	30.50	30.70	30.07	30.44	30.44	-0.20%	1,247,085
Feb 4, 2026	30.69	31.00	29.98	30.50	30.50	0.10%	1,850,695
Feb 3, 2026	29.40	30.55	29.40	30.47	30.47	3.67%	1,659,694
Feb 2, 2026	29.92	30.63	29.39	29.39	29.39	-1.41%	1,900,452
Jan 30, 2026	30.00	30.49	29.12	29.81	29.81	-0.73%	2,536,561
Jan 29, 2026	32.41	32.44	29.60	30.03	30.03	-9.68%	5,048,743
Jan 28, 2026	30.49	34.00	30.25	33.25	33.25	14.26%	8,081,932
Jan 27, 2026	28.89	29.66	27.42	29.10	29.10	0.41%	2,949,248
Jan 26, 2026	30.54	30.54	28.42	28.98	28.98	-5.08%	2,177,676
Jan 23, 2026	29.50	30.77	29.50	30.53	30.53	3.14%	1,975,802
Jan 22, 2026	28.93	30.18	28.93	29.60	29.60	1.65%	1,707,078
Jan 21, 2026	28.94	29.47	28.50	29.12	29.12	0.14%	1,796,453
Jan 20, 2026	30.06	30.23	28.72	29.08	29.08	-3.26%	2,336,635
Jan 19, 2026	30.60	31.18	30.05	30.06	30.06	-2.40%	1,803,657
Jan 16, 2026	30.74	31.11	29.88	30.80	30.80	1.12%	2,371,897
Jan 15, 2026	31.48	31.48	30.06	30.46	30.46	-3.27%	2,653,499
Jan 14, 2026	30.68	31.93	30.26	31.49	31.49	2.51%	3,562,312
Jan 13, 2026	33.00	33.00	30.60	30.72	30.72	-6.94%	4,661,755
Jan 12, 2026	32.91	33.75	31.70	33.01	33.01	3.81%	5,102,916
Jan 9, 2026	32.88	33.90	31.80	31.80	31.80	-2.90%	4,701,060
Jan 8, 2026	31.30	34.00	31.20	32.75	32.75	3.18%	5,503,818
Jan 7, 2026	30.50	32.48	29.80	31.74	31.74	6.65%	6,715,186
Jan 6, 2026	29.67	30.63	29.20	29.76	29.76	-0.20%	4,711,071
Jan 5, 2026	31.50	31.50	28.67	29.82	29.82	-8.70%	7,790,132
Dec 31, 2025	28.55	32.90	28.22	32.66	32.66	14.40%	6,866,073
Dec 30, 2025	29.31	29.39	28.46	28.55	28.55	-3.22%	2,548,419
Dec 29, 2025	29.60	30.23	28.30	29.50	29.50	-0.27%	2,947,885
Dec 26, 2025	29.25	30.29	28.50	29.58	29.58	0.61%	4,149,795
Dec 25, 2025	28.98	29.56	28.60	29.40	29.40	1.17%	2,900,254
Dec 24, 2025	28.47	31.00	28.47	29.06	29.06	1.08%	4,657,579
Dec 23, 2025	27.37	28.98	27.37	28.75	28.75	4.02%	3,153,208
Dec 22, 2025	27.39	28.40	27.39	27.64	27.64	0.66%	2,595,503
Dec 19, 2025	26.99	28.27	26.93	27.46	27.46	2.85%	3,390,050
Dec 18, 2025	27.04	28.50	26.70	26.70	26.70	-1.69%	3,432,181
Dec 17, 2025	28.40	30.30	26.02	27.16	27.16	-2.27%	3,953,164