SHA:688282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	79.74	85.88	79.09	82.88	82.88	3.86%	2,000,530
Mar 5, 2026	81.10	81.79	78.53	79.80	79.80	-0.68%	1,507,434
Mar 4, 2026	78.88	80.78	76.49	80.35	80.35	1.97%	1,631,923
Mar 3, 2026	81.18	81.18	78.01	78.80	78.80	-3.86%	1,674,509
Mar 2, 2026	78.15	82.96	77.32	81.96	81.96	5.55%	2,998,421
Feb 27, 2026	75.50	79.03	74.53	77.65	77.65	2.75%	1,341,135
Feb 26, 2026	75.79	77.24	74.40	75.57	75.57	-1.11%	895,405
Feb 25, 2026	75.69	77.90	74.01	76.42	76.42	1.57%	1,334,734
Feb 24, 2026	77.63	79.07	74.65	75.24	75.24	-2.79%	1,325,007
Feb 13, 2026	75.18	79.04	74.78	77.40	77.40	3.38%	1,537,073
Feb 12, 2026	72.49	75.48	71.20	74.87	74.87	5.15%	1,494,070
Feb 11, 2026	73.63	73.83	70.80	71.20	71.20	-3.56%	1,314,855
Feb 10, 2026	73.33	74.01	70.50	73.83	73.83	2.70%	1,374,607
Feb 9, 2026	73.65	75.16	71.20	71.89	71.89	0.10%	1,838,380
Feb 6, 2026	72.99	76.52	70.98	71.82	71.82	-2.55%	1,478,187
Feb 5, 2026	70.84	76.60	69.67	73.70	73.70	2.62%	1,934,845
Feb 4, 2026	71.09	72.18	69.10	71.82	71.82	1.18%	1,212,265
Feb 3, 2026	69.37	71.78	69.02	70.98	70.98	2.84%	966,420
Feb 2, 2026	69.17	70.85	68.03	69.02	69.02	-1.19%	965,276
Jan 30, 2026	68.90	71.16	68.00	69.85	69.85	2.51%	1,503,918
Jan 29, 2026	71.37	71.94	67.51	68.14	68.14	-4.83%	1,815,355
Jan 28, 2026	73.72	75.22	71.20	71.60	71.60	-4.42%	1,246,452
Jan 27, 2026	74.11	75.33	70.16	74.91	74.91	2.46%	1,400,647
Jan 26, 2026	78.00	79.49	72.66	73.11	73.11	-7.21%	1,660,844
Jan 23, 2026	75.80	80.27	74.00	78.79	78.79	5.04%	2,449,708
Jan 22, 2026	74.92	76.30	72.81	75.01	75.01	1.38%	1,398,308
Jan 21, 2026	73.64	75.79	71.77	73.99	73.99	-2.41%	1,977,053
Jan 20, 2026	81.31	82.22	73.68	75.82	75.82	-7.14%	2,696,515
Jan 19, 2026	81.00	83.98	79.79	81.65	81.65	-1.29%	2,076,909
Jan 16, 2026	81.57	85.80	80.61	82.72	82.72	0.40%	2,319,744
Jan 15, 2026	80.71	83.88	77.84	82.39	82.39	-1.93%	2,640,375
Jan 14, 2026	83.06	91.65	82.31	84.01	84.01	-1.34%	3,853,707
Jan 13, 2026	96.00	96.00	81.11	85.15	85.15	-9.61%	5,566,528
Jan 12, 2026	80.07	94.20	80.07	94.20	94.20	20.00%	3,973,591
Jan 9, 2026	71.50	82.68	70.00	78.50	78.50	12.14%	4,608,979
Jan 8, 2026	68.95	71.35	67.72	70.00	70.00	0.07%	3,776,317
Jan 7, 2026	60.01	70.96	59.60	69.95	69.95	15.43%	4,969,978
Jan 6, 2026	61.05	61.49	59.63	60.60	60.60	-1.56%	2,518,370
Jan 5, 2026	63.53	63.53	60.81	61.56	61.56	-3.06%	2,003,361
Dec 31, 2025	62.00	65.90	58.65	63.50	63.50	3.69%	3,148,155
Dec 30, 2025	59.68	66.00	59.46	61.24	61.24	2.07%	2,703,795
Dec 29, 2025	59.50	63.18	58.37	60.00	60.00	-0.13%	2,364,239
Dec 26, 2025	60.50	61.30	58.20	60.08	60.08	-0.69%	1,394,749
Dec 25, 2025	56.80	60.88	56.03	60.50	60.50	6.51%	1,969,876
Dec 24, 2025	54.18	56.81	53.34	56.80	56.80	5.46%	1,401,969
Dec 23, 2025	54.15	54.73	53.26	53.86	53.86	-0.50%	939,026
Dec 22, 2025	55.45	55.83	53.98	54.13	54.13	-2.56%	1,107,997
Dec 19, 2025	55.38	57.73	55.01	55.55	55.55	-0.38%	920,490
Dec 18, 2025	55.52	59.11	55.20	55.76	55.76	-0.80%	1,250,590
Dec 17, 2025	56.20	56.48	54.56	56.21	56.21	1.50%	694,954