SHA:688281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	77.30	78.56	76.25	76.30	76.30	-1.81%	2,926,613
Mar 19, 2026	79.50	80.47	77.30	77.71	77.71	-3.63%	1,860,431
Mar 18, 2026	79.05	80.95	78.50	80.64	80.64	0.83%	2,052,464
Mar 17, 2026	81.51	83.50	79.30	79.98	79.98	-2.25%	1,848,372
Mar 16, 2026	82.28	82.28	79.91	81.82	81.82	0.52%	2,193,238
Mar 13, 2026	84.00	84.00	81.30	81.40	81.40	-3.10%	2,425,818
Mar 12, 2026	86.72	87.09	83.06	84.00	84.00	-3.16%	2,297,052
Mar 11, 2026	88.74	89.88	86.56	86.74	86.74	-1.62%	1,561,092
Mar 10, 2026	88.00	89.37	86.47	88.17	88.17	1.61%	2,492,885
Mar 9, 2026	88.08	89.88	84.62	86.77	86.77	-3.76%	3,385,817
Mar 6, 2026	89.33	92.27	88.30	90.16	90.16	0.59%	2,618,529
Mar 5, 2026	92.82	92.97	87.98	89.63	89.63	-1.25%	2,584,009
Mar 4, 2026	86.87	92.25	86.87	90.76	90.76	0.28%	4,423,736
Mar 3, 2026	96.20	98.88	88.40	90.51	90.51	-10.07%	7,457,226
Mar 2, 2026	103.13	103.95	99.80	100.65	100.65	-0.25%	2,681,900
Feb 27, 2026	100.65	101.99	99.30	100.90	100.90	-0.51%	1,756,886
Feb 26, 2026	94.50	101.85	93.07	101.42	101.42	6.98%	2,996,954
Feb 25, 2026	94.17	95.66	93.21	94.80	94.80	0.68%	1,226,341
Feb 24, 2026	95.79	96.41	93.00	94.16	94.16	-1.70%	1,577,611
Feb 13, 2026	96.01	98.60	95.35	95.79	95.79	-0.94%	1,388,229
Feb 12, 2026	93.82	97.19	93.40	96.70	96.70	2.73%	1,594,312
Feb 11, 2026	94.08	96.48	93.80	94.13	94.07	-1.57%	1,107,111
Feb 10, 2026	95.92	96.75	93.88	95.63	95.57	-	1,318,110
Feb 9, 2026	96.00	97.25	92.62	95.63	95.57	2.06%	2,304,275
Feb 6, 2026	94.50	97.38	93.51	93.70	93.64	-2.44%	2,145,959
Feb 5, 2026	100.29	101.00	95.68	96.04	95.98	-4.25%	2,446,321
Feb 4, 2026	99.16	102.39	97.97	100.30	100.24	0.73%	2,514,649
Feb 3, 2026	95.50	100.50	95.15	99.57	99.51	5.69%	3,140,938
Feb 2, 2026	96.99	99.94	94.00	94.21	94.15	-3.18%	3,179,341
Jan 30, 2026	98.41	99.78	94.30	97.30	97.24	-1.50%	2,485,536
Jan 29, 2026	101.00	103.45	98.53	98.78	98.72	-2.90%	3,300,620
Jan 28, 2026	103.64	105.13	99.60	101.73	101.67	-2.30%	3,300,685
Jan 27, 2026	100.75	106.50	100.00	104.13	104.06	2.32%	4,300,752
Jan 26, 2026	110.00	113.65	100.86	101.77	101.71	-7.13%	4,559,308
Jan 23, 2026	105.01	111.50	102.00	109.58	109.51	4.35%	4,014,040
Jan 22, 2026	102.00	109.99	102.00	105.01	104.94	0.77%	3,795,853
Jan 21, 2026	98.80	106.00	98.01	104.21	104.14	7.81%	4,868,678
Jan 20, 2026	95.06	98.31	92.00	96.66	96.60	1.68%	3,956,200
Jan 19, 2026	93.15	97.71	91.60	95.06	95.00	0.87%	3,957,008
Jan 16, 2026	90.25	94.30	89.35	94.24	94.18	5.60%	5,430,964
Jan 15, 2026	92.36	93.97	87.56	89.24	89.18	-5.09%	4,533,651
Jan 14, 2026	97.14	100.99	92.72	94.03	93.97	-4.08%	5,602,198
Jan 13, 2026	104.01	104.01	93.16	98.03	97.97	-5.75%	6,840,626
Jan 12, 2026	93.00	105.00	91.10	104.01	103.94	12.29%	10,228,170
Jan 9, 2026	79.84	93.47	79.00	92.63	92.57	18.92%	9,865,692
Jan 8, 2026	74.85	78.19	74.60	77.89	77.84	3.52%	3,348,003
Jan 7, 2026	74.02	75.98	73.25	75.24	75.19	0.45%	2,373,764
Jan 6, 2026	73.05	75.68	73.05	74.90	74.85	1.84%	2,743,103
Jan 5, 2026	74.12	74.58	72.80	73.55	73.50	-0.34%	3,559,808
Dec 31, 2025	73.67	75.11	72.92	73.80	73.75	0.14%	2,548,880