SHA:688275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	116.16	121.82	112.70	119.90	119.90	2.42%	9,860,037
Mar 25, 2026	111.99	120.00	110.08	117.07	117.07	3.91%	7,171,225
Mar 24, 2026	116.98	119.00	105.00	112.66	112.66	-1.24%	7,705,925
Mar 23, 2026	121.00	124.69	113.00	114.08	114.08	-4.77%	8,386,239
Mar 20, 2026	112.80	127.14	112.33	119.80	119.80	7.26%	10,606,320
Mar 19, 2026	108.00	118.51	108.00	111.69	111.69	1.91%	6,908,151
Mar 18, 2026	106.26	109.96	104.25	109.60	109.60	3.45%	5,485,697
Mar 17, 2026	112.00	116.19	105.95	105.95	105.95	-8.62%	7,730,630
Mar 16, 2026	110.99	119.94	110.56	115.95	115.95	2.98%	6,520,803
Mar 13, 2026	111.00	116.89	108.88	112.60	112.60	1.44%	7,546,193
Mar 12, 2026	102.41	112.00	99.80	111.00	111.00	8.93%	8,805,088
Mar 11, 2026	97.71	106.99	97.25	101.90	101.90	4.23%	7,358,300
Mar 10, 2026	97.82	102.99	97.12	97.76	97.76	1.01%	4,903,239
Mar 9, 2026	93.93	98.00	91.02	96.78	96.78	1.34%	5,216,635
Mar 6, 2026	94.64	96.36	90.50	95.50	95.50	2.24%	4,641,731
Mar 5, 2026	91.50	94.38	89.51	93.41	93.41	4.00%	6,255,083
Mar 4, 2026	89.88	93.84	89.00	89.82	89.82	-0.75%	4,020,835
Mar 3, 2026	91.58	94.75	88.50	90.50	90.50	-1.16%	5,954,614
Mar 2, 2026	86.50	93.47	86.21	91.56	91.56	3.47%	6,442,209
Feb 27, 2026	82.17	88.89	82.17	88.49	88.49	6.61%	4,790,398
Feb 26, 2026	85.39	86.00	81.80	83.00	83.00	-2.05%	4,026,587
Feb 25, 2026	81.01	86.18	80.40	84.74	84.74	3.68%	4,012,602
Feb 24, 2026	82.86	84.69	81.23	81.73	81.73	0.13%	2,626,906
Feb 13, 2026	82.58	84.89	81.61	81.62	81.62	-1.65%	2,676,273
Feb 12, 2026	82.51	83.83	81.56	82.99	82.99	-0.25%	2,897,172
Feb 11, 2026	83.75	84.55	81.81	83.20	83.20	-0.63%	3,283,738
Feb 10, 2026	85.98	87.85	83.22	83.73	83.73	-3.96%	4,771,610
Feb 9, 2026	87.00	89.44	85.17	87.18	87.18	0.79%	6,011,368
Feb 6, 2026	77.90	89.76	77.10	86.50	86.50	10.26%	9,709,812
Feb 5, 2026	78.19	80.88	77.51	78.45	78.45	-0.19%	4,744,012
Feb 4, 2026	77.75	78.70	76.25	78.60	78.60	0.78%	3,559,014
Feb 3, 2026	73.92	78.47	73.00	77.99	77.99	6.69%	6,206,191
Feb 2, 2026	75.49	77.35	73.00	73.10	73.10	-5.02%	4,203,305
Jan 30, 2026	75.02	77.88	72.10	76.96	76.96	2.15%	5,520,113
Jan 29, 2026	73.30	78.18	71.46	75.34	75.34	2.90%	7,508,241
Jan 28, 2026	73.00	74.30	71.78	73.22	73.22	0.23%	2,784,521
Jan 27, 2026	73.68	74.22	69.50	73.05	73.05	-1.59%	4,972,717
Jan 26, 2026	77.59	77.59	73.66	74.23	74.23	-2.92%	4,191,034
Jan 23, 2026	73.09	76.96	72.46	76.46	76.46	4.70%	6,617,107
Jan 22, 2026	72.50	73.09	70.05	73.03	73.03	0.74%	4,583,939
Jan 21, 2026	71.12	73.40	70.00	72.49	72.49	1.16%	4,692,242
Jan 20, 2026	75.00	77.55	71.13	71.66	71.66	-1.35%	5,455,662
Jan 19, 2026	72.43	75.03	71.88	72.64	72.64	0.30%	4,021,864
Jan 16, 2026	72.41	73.09	71.00	72.42	72.42	0.25%	4,080,919
Jan 15, 2026	72.01	74.51	71.77	72.24	72.24	-0.55%	3,869,697
Jan 14, 2026	72.43	75.50	71.69	72.64	72.64	-0.53%	6,063,947
Jan 13, 2026	74.00	75.88	72.51	73.03	73.03	-1.15%	5,103,340
Jan 12, 2026	74.73	76.60	73.50	73.88	73.88	-1.14%	4,999,939
Jan 9, 2026	74.00	75.75	73.01	74.73	74.73	0.54%	4,670,800
Jan 8, 2026	74.70	78.22	73.60	74.33	74.33	-0.84%	5,856,731