SHA:688276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	18.81	18.93	18.61	18.67	-	-1.16%	839,859
Mar 18, 2026	18.90	18.99	18.77	18.89	18.89	-	1,474,006
Mar 17, 2026	18.94	19.12	18.84	18.89	18.89	-0.05%	1,476,995
Mar 16, 2026	18.76	18.98	18.73	18.90	18.90	0.48%	1,308,943
Mar 13, 2026	18.92	19.02	18.81	18.81	18.81	-0.58%	1,283,769
Mar 12, 2026	18.88	19.05	18.81	18.92	18.92	0.05%	1,590,736
Mar 11, 2026	19.02	19.02	18.87	18.91	18.91	-0.47%	1,233,399
Mar 10, 2026	18.81	19.04	18.81	19.00	19.00	1.33%	1,562,323
Mar 9, 2026	18.77	18.82	18.55	18.75	18.75	-0.90%	1,502,552
Mar 6, 2026	18.59	18.96	18.50	18.92	18.92	1.78%	1,519,763
Mar 5, 2026	18.68	18.76	18.55	18.59	18.59	0.32%	1,282,607
Mar 4, 2026	18.53	18.90	18.44	18.53	18.53	-0.64%	1,562,373
Mar 3, 2026	18.95	19.09	18.48	18.65	18.65	-1.53%	2,480,015
Mar 2, 2026	19.28	19.42	18.92	18.94	18.94	-3.52%	3,103,208
Feb 27, 2026	19.68	19.72	19.60	19.63	19.63	-0.51%	1,729,037
Feb 26, 2026	19.90	19.99	19.71	19.73	19.73	-0.60%	1,711,837
Feb 25, 2026	19.63	19.94	19.63	19.85	19.85	1.02%	1,862,194
Feb 24, 2026	19.61	19.76	19.56	19.65	19.65	0.67%	1,122,518
Feb 13, 2026	19.90	19.92	19.51	19.52	19.52	-1.51%	1,735,350
Feb 12, 2026	20.00	20.10	19.72	19.82	19.82	-0.75%	1,555,473
Feb 11, 2026	20.11	20.18	19.93	19.97	19.97	-0.60%	1,361,172
Feb 10, 2026	20.13	20.24	20.08	20.09	20.09	-0.05%	1,762,579
Feb 9, 2026	20.06	20.27	20.06	20.10	20.10	0.30%	1,477,155
Feb 6, 2026	19.98	20.30	19.91	20.04	20.04	0.15%	1,930,062
Feb 5, 2026	20.07	20.25	19.99	20.01	20.01	-0.30%	1,739,882
Feb 4, 2026	20.10	20.19	19.88	20.07	20.07	-0.15%	2,441,671
Feb 3, 2026	20.02	20.13	19.80	20.10	20.10	1.01%	2,421,857
Feb 2, 2026	20.23	20.38	19.85	19.90	19.90	-1.92%	2,533,607
Jan 30, 2026	20.42	20.61	20.20	20.29	20.29	-0.29%	3,164,934
Jan 29, 2026	20.50	20.67	20.15	20.35	20.35	-0.73%	3,165,006
Jan 28, 2026	20.90	21.08	20.33	20.50	20.50	-2.57%	4,665,986
Jan 27, 2026	21.43	21.43	20.43	21.04	21.04	-1.82%	7,223,600
Jan 26, 2026	20.60	21.60	20.57	21.43	21.43	3.98%	11,590,050
Jan 23, 2026	20.45	20.75	20.40	20.61	20.61	1.03%	3,392,916
Jan 22, 2026	20.80	20.98	20.37	20.40	20.40	-0.78%	3,736,395
Jan 21, 2026	19.85	20.85	19.80	20.56	20.56	3.58%	7,223,856
Jan 20, 2026	19.92	20.19	19.74	19.85	19.85	-0.30%	2,821,044
Jan 19, 2026	19.81	20.10	19.73	19.91	19.91	-1.14%	2,752,830
Jan 16, 2026	20.30	20.32	19.98	20.14	20.14	-0.30%	3,035,051
Jan 15, 2026	20.20	20.39	20.07	20.20	20.20	-0.69%	2,929,193
Jan 14, 2026	20.50	20.89	20.11	20.34	20.34	-0.73%	4,928,716
Jan 13, 2026	20.50	20.90	20.38	20.49	20.49	0.24%	4,760,139
Jan 12, 2026	20.23	20.54	20.22	20.44	20.44	0.64%	3,913,989
Jan 9, 2026	20.23	20.35	20.09	20.31	20.31	0.40%	4,122,519
Jan 8, 2026	19.67	20.59	19.50	20.23	20.23	3.80%	6,371,763
Jan 7, 2026	19.53	19.71	19.47	19.49	19.49	-0.66%	2,156,544
Jan 6, 2026	19.50	19.66	19.37	19.62	19.62	0.93%	2,878,130
Jan 5, 2026	18.85	19.49	18.85	19.44	19.44	3.08%	3,247,784
Dec 31, 2025	19.02	19.07	18.85	18.86	18.86	-0.84%	1,703,593
Dec 30, 2025	19.00	19.12	18.91	19.02	19.02	-0.16%	1,555,355