SHA:688286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	65.30	66.10	64.31	65.14	65.14	-2.25%	1,683,798
Mar 27, 2026	63.99	66.79	63.77	66.64	66.64	2.51%	974,206
Mar 26, 2026	66.93	67.31	64.99	65.01	65.01	-2.83%	790,183
Mar 25, 2026	65.45	67.43	65.45	66.90	66.90	2.37%	986,417
Mar 24, 2026	65.00	65.40	63.35	65.35	65.35	3.24%	1,206,374
Mar 23, 2026	64.01	65.46	63.20	63.30	63.30	-4.95%	1,929,838
Mar 20, 2026	68.54	68.95	66.60	66.60	66.60	-2.63%	1,400,611
Mar 19, 2026	69.50	69.50	67.97	68.40	68.40	-2.77%	1,328,054
Mar 18, 2026	69.00	70.35	69.00	70.35	70.35	2.03%	1,003,304
Mar 17, 2026	71.79	71.79	68.95	68.95	68.95	-3.19%	1,164,705
Mar 16, 2026	70.75	71.37	69.18	71.22	71.22	0.74%	1,565,719
Mar 13, 2026	71.38	72.01	70.60	70.70	70.70	-1.57%	1,384,445
Mar 12, 2026	72.91	73.61	71.05	71.83	71.83	-1.84%	1,380,701
Mar 11, 2026	74.55	75.35	72.90	73.18	73.18	-1.84%	1,377,287
Mar 10, 2026	72.82	75.25	72.60	74.55	74.55	4.29%	1,598,791
Mar 9, 2026	71.02	72.00	68.81	71.48	71.48	-2.44%	1,805,860
Mar 6, 2026	72.28	73.80	71.91	73.27	73.27	0.73%	1,134,052
Mar 5, 2026	72.36	73.85	72.36	72.74	72.74	2.28%	1,652,015
Mar 4, 2026	71.72	72.99	70.58	71.12	71.12	-1.74%	1,891,811
Mar 3, 2026	79.07	79.37	72.30	72.38	72.38	-7.75%	2,693,480
Mar 2, 2026	81.00	82.10	77.60	78.46	78.46	-5.01%	2,191,053
Feb 27, 2026	83.00	83.35	81.68	82.60	82.60	-1.51%	1,395,990
Feb 26, 2026	83.00	84.58	82.07	83.87	83.87	0.94%	1,631,372
Feb 25, 2026	81.99	83.28	80.90	83.09	83.09	1.54%	1,765,424
Feb 24, 2026	84.88	85.50	80.40	81.83	81.83	-2.06%	2,435,458
Feb 13, 2026	79.56	85.97	79.36	83.55	83.55	4.44%	4,052,883
Feb 12, 2026	78.26	80.45	78.00	80.00	80.00	2.71%	1,613,377
Feb 11, 2026	78.60	78.60	77.21	77.89	77.89	-0.55%	979,111
Feb 10, 2026	76.60	80.88	76.60	78.32	78.32	1.40%	1,737,136
Feb 9, 2026	77.91	78.00	76.50	77.24	77.24	1.02%	1,320,844
Feb 6, 2026	74.57	77.19	74.32	76.46	76.46	1.16%	1,486,807
Feb 5, 2026	74.60	76.21	74.42	75.58	75.58	0.21%	1,219,638
Feb 4, 2026	77.07	77.07	74.52	75.42	75.42	-2.13%	1,964,329
Feb 3, 2026	77.58	78.45	76.20	77.06	77.06	0.10%	2,248,128
Feb 2, 2026	80.00	80.50	76.00	76.98	76.98	-9.35%	4,532,976
Jan 30, 2026	81.98	85.00	81.40	84.92	84.92	3.56%	3,191,803
Jan 29, 2026	85.93	85.93	81.75	82.00	82.00	-4.73%	2,672,335
Jan 28, 2026	85.61	88.20	85.45	86.07	86.07	0.10%	2,995,054
Jan 27, 2026	83.40	86.14	80.15	85.98	85.98	3.09%	2,745,889
Jan 26, 2026	86.90	87.38	82.62	83.40	83.40	-4.14%	2,748,516
Jan 23, 2026	85.57	87.06	85.38	87.00	87.00	1.03%	2,489,357
Jan 22, 2026	86.49	87.80	85.30	86.11	86.11	-0.44%	2,214,892
Jan 21, 2026	83.55	87.30	83.19	86.49	86.49	3.21%	3,166,636
Jan 20, 2026	84.59	85.75	82.84	83.80	83.80	-0.83%	2,414,180
Jan 19, 2026	85.30	86.18	84.20	84.50	84.50	-1.48%	2,356,487
Jan 16, 2026	82.60	85.95	82.60	85.77	85.77	3.95%	3,453,673
Jan 15, 2026	81.62	82.88	80.51	82.51	82.51	0.22%	2,096,579
Jan 14, 2026	81.65	83.96	81.48	82.33	82.33	0.76%	3,208,079
Jan 13, 2026	83.99	84.00	81.21	81.71	81.71	-2.37%	2,548,603
Jan 12, 2026	83.46	83.90	82.13	83.69	83.69	0.63%	2,756,070