SHA:688273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	38.53	39.17	37.25	37.55	37.55	-2.72%	1,724,140
Mar 30, 2026	39.00	39.36	38.20	38.60	38.60	-2.48%	1,383,233
Mar 27, 2026	38.28	39.94	38.28	39.58	39.58	2.27%	1,043,925
Mar 26, 2026	40.40	40.83	38.30	38.70	38.70	-4.21%	1,866,257
Mar 25, 2026	40.80	41.25	40.00	40.40	40.40	-0.49%	1,871,798
Mar 24, 2026	40.91	40.94	39.02	40.60	40.60	2.24%	3,097,101
Mar 23, 2026	41.60	42.29	39.13	39.71	39.71	-7.41%	2,882,304
Mar 20, 2026	47.70	48.60	42.50	42.89	42.89	-10.23%	4,475,697
Mar 19, 2026	48.32	49.80	47.47	47.78	47.78	-2.81%	3,279,471
Mar 18, 2026	46.80	49.31	46.41	49.16	49.16	4.71%	3,054,935
Mar 17, 2026	49.00	49.86	46.80	46.95	46.95	-5.89%	3,098,369
Mar 16, 2026	48.50	50.94	47.40	49.89	49.89	1.46%	4,365,838
Mar 13, 2026	48.01	50.64	46.85	49.17	49.17	0.76%	4,892,831
Mar 12, 2026	45.53	49.39	44.93	48.80	48.80	5.67%	4,503,694
Mar 11, 2026	46.80	47.80	45.89	46.18	46.18	2.35%	3,990,040
Mar 10, 2026	44.50	45.20	43.71	45.12	45.12	1.87%	2,208,463
Mar 9, 2026	42.56	44.53	41.55	44.29	44.29	1.86%	2,351,686
Mar 6, 2026	41.99	43.58	41.57	43.48	43.48	3.99%	1,809,464
Mar 5, 2026	41.40	42.77	41.17	41.81	41.81	2.83%	1,578,677
Mar 4, 2026	40.65	41.85	40.10	40.66	40.66	-2.17%	1,845,169
Mar 3, 2026	44.81	45.09	41.43	41.56	41.56	-7.64%	1,901,502
Mar 2, 2026	45.64	46.20	44.10	45.00	45.00	-2.89%	1,833,968
Feb 27, 2026	44.15	46.51	43.86	46.34	46.34	4.98%	2,844,560
Feb 26, 2026	44.00	44.15	43.26	44.14	44.14	0.32%	979,571
Feb 25, 2026	44.03	44.32	43.67	44.00	44.00	1.29%	1,144,710
Feb 24, 2026	45.45	45.45	42.88	43.44	43.44	-3.66%	2,141,747
Feb 13, 2026	44.46	46.31	44.27	45.09	45.09	1.10%	2,251,250
Feb 12, 2026	44.70	44.77	44.00	44.60	44.60	-0.27%	1,596,171
Feb 11, 2026	44.94	45.71	44.41	44.72	44.72	0.27%	1,696,253
Feb 10, 2026	44.95	44.95	44.14	44.60	44.60	-0.56%	997,777
Feb 9, 2026	44.25	45.00	43.52	44.85	44.85	3.25%	1,372,772
Feb 6, 2026	44.02	44.37	43.22	43.44	43.44	-1.70%	1,057,276
Feb 5, 2026	44.00	44.59	43.52	44.19	44.19	0.43%	1,264,379
Feb 4, 2026	44.35	44.35	43.33	44.00	44.00	-	1,258,757
Feb 3, 2026	43.63	44.22	43.38	44.00	44.00	1.43%	1,218,170
Feb 2, 2026	44.00	45.00	43.21	43.38	43.38	-2.21%	1,215,384
Jan 30, 2026	44.70	44.90	43.72	44.36	44.36	-1.40%	1,366,536
Jan 29, 2026	45.15	46.45	44.60	44.99	44.99	-0.24%	1,600,988
Jan 28, 2026	46.15	46.79	44.50	45.10	45.10	-3.05%	2,091,108
Jan 27, 2026	45.12	46.80	44.78	46.52	46.52	2.24%	2,277,528
Jan 26, 2026	47.09	47.09	45.29	45.50	45.50	-3.09%	2,077,281
Jan 23, 2026	47.20	47.25	46.12	46.95	46.95	2.18%	2,133,743
Jan 22, 2026	45.65	46.48	45.47	45.95	45.95	-	1,449,282
Jan 21, 2026	45.99	47.00	45.50	45.95	45.95	-0.76%	1,562,438
Jan 20, 2026	47.55	47.89	45.67	46.30	46.30	-3.02%	2,816,829
Jan 19, 2026	47.74	48.70	47.37	47.74	47.74	-0.08%	2,297,137
Jan 16, 2026	50.18	50.20	47.60	47.78	47.78	-3.81%	3,123,602
Jan 15, 2026	51.00	51.62	48.88	49.67	49.67	-3.93%	4,219,615
Jan 14, 2026	52.00	54.28	50.28	51.70	51.70	-0.96%	5,721,631
Jan 13, 2026	54.99	55.20	51.40	52.20	52.20	-4.78%	6,643,957