SHA:688277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.05	24.48	23.85	23.87	-	-1.32%	6,381,440
Mar 5, 2026	24.48	25.07	24.00	24.19	24.19	1.47%	8,904,783
Mar 4, 2026	24.00	24.74	23.54	23.84	23.84	-2.13%	11,056,110
Mar 3, 2026	27.44	27.50	24.36	24.36	24.36	-11.45%	21,739,710
Mar 2, 2026	27.80	28.12	26.68	27.51	27.51	-1.57%	17,724,560
Feb 27, 2026	24.61	29.05	24.01	27.95	27.95	13.34%	31,260,530
Feb 26, 2026	25.58	25.80	24.60	24.66	24.66	-3.37%	11,066,850
Feb 25, 2026	25.18	26.37	25.18	25.52	25.52	-0.08%	9,221,791
Feb 24, 2026	25.45	26.00	24.64	25.54	25.54	1.92%	10,686,852
Feb 13, 2026	25.10	25.62	24.77	25.06	25.06	-0.36%	8,134,888
Feb 12, 2026	24.50	26.21	24.49	25.15	25.15	1.25%	13,883,514
Feb 11, 2026	25.69	26.20	24.71	24.84	24.84	-2.36%	10,780,326
Feb 10, 2026	26.43	26.49	25.11	25.44	25.44	-2.94%	14,063,820
Feb 9, 2026	26.80	27.80	25.98	26.21	26.21	-3.11%	18,730,270
Feb 6, 2026	24.10	27.60	23.45	27.05	27.05	9.83%	27,755,950
Feb 5, 2026	23.96	25.28	23.70	24.63	24.63	2.67%	21,546,080
Feb 4, 2026	24.47	24.68	23.59	23.99	23.99	-0.79%	10,976,303
Feb 3, 2026	22.89	24.47	22.89	24.18	24.18	6.10%	15,930,306
Feb 2, 2026	22.74	23.40	22.45	22.79	22.79	-0.91%	11,524,890
Jan 30, 2026	23.55	23.93	22.52	23.00	23.00	-4.41%	14,485,047
Jan 29, 2026	22.60	25.46	22.60	24.06	24.06	3.57%	23,534,950
Jan 28, 2026	24.02	24.50	23.16	23.23	23.23	-4.48%	14,698,480
Jan 27, 2026	23.65	24.57	22.68	24.32	24.32	2.49%	21,604,200
Jan 26, 2026	23.52	24.70	23.41	23.73	23.73	-1.08%	20,022,902
Jan 23, 2026	23.91	24.72	23.37	23.99	23.99	2.30%	18,830,210
Jan 22, 2026	23.68	24.58	23.37	23.45	23.45	-1.80%	23,115,037
Jan 21, 2026	22.79	24.98	22.70	23.88	23.88	12.38%	37,646,550
Jan 20, 2026	22.20	22.84	20.98	21.25	21.25	-5.05%	22,653,720
Jan 19, 2026	22.10	23.45	21.99	22.38	22.38	-2.40%	20,584,870
Jan 16, 2026	22.90	24.20	22.42	22.93	22.93	0.13%	26,103,200
Jan 15, 2026	23.30	23.50	22.02	22.90	22.90	-8.22%	34,784,030
Jan 14, 2026	21.81	26.26	21.50	24.95	24.95	13.25%	60,591,870
Jan 13, 2026	19.28	22.67	18.68	22.03	22.03	16.62%	52,262,917
Jan 12, 2026	18.80	19.40	18.33	18.89	18.89	5.18%	21,074,980
Jan 9, 2026	17.73	18.10	17.48	17.96	17.96	1.13%	12,815,299
Jan 8, 2026	16.75	18.00	16.75	17.76	17.76	6.03%	19,225,460
Jan 7, 2026	16.21	16.95	16.21	16.75	16.75	-0.48%	11,367,260
Jan 6, 2026	17.28	17.88	16.70	16.83	16.83	0.12%	16,603,170
Jan 5, 2026	15.18	17.16	15.18	16.81	16.81	10.66%	17,448,592
Dec 31, 2025	15.28	15.57	15.16	15.19	15.19	-0.72%	4,896,051
Dec 30, 2025	14.87	15.66	14.65	15.30	15.30	2.62%	8,997,571
Dec 29, 2025	14.74	15.13	14.70	14.91	14.91	0.61%	5,894,464
Dec 26, 2025	15.09	15.25	14.79	14.82	14.82	-1.79%	3,968,743
Dec 25, 2025	14.63	15.16	14.50	15.09	15.09	3.43%	5,139,990
Dec 24, 2025	14.64	14.64	14.41	14.59	14.59	0.21%	3,157,186
Dec 23, 2025	14.87	14.87	14.52	14.56	14.56	-1.22%	2,764,805
Dec 22, 2025	14.76	14.97	14.60	14.74	14.74	-	3,178,237
Dec 19, 2025	14.50	15.10	14.50	14.74	14.74	2.08%	4,881,662
Dec 18, 2025	14.36	14.67	14.31	14.44	14.44	1.12%	3,904,931
Dec 17, 2025	14.22	14.40	14.14	14.28	14.28	-0.21%	3,718,888