SHA:688286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	81.78	83.56	81.22	83.17	83.17	1.67%	2,054,171
Jan 8, 2026	81.51	82.54	81.45	81.80	81.80	-0.09%	1,822,356
Jan 7, 2026	82.00	82.76	81.31	81.87	81.87	-0.04%	1,851,365
Jan 6, 2026	82.36	83.69	81.22	81.90	81.90	-0.56%	2,406,561
Jan 5, 2026	79.10	82.47	79.02	82.36	82.36	4.32%	2,236,773
Dec 31, 2025	80.09	80.14	78.00	78.95	78.95	-0.79%	1,208,775
Dec 30, 2025	77.21	80.25	77.10	79.58	79.58	2.14%	1,874,645
Dec 29, 2025	77.64	79.00	77.32	77.91	77.91	0.14%	1,260,462
Dec 26, 2025	78.51	79.70	77.46	77.80	77.80	-1.52%	1,565,355
Dec 25, 2025	76.99	79.50	76.82	79.00	79.00	2.86%	1,819,389
Dec 24, 2025	74.94	77.30	74.94	76.80	76.80	1.74%	1,437,939
Dec 23, 2025	75.56	75.87	74.40	75.49	75.49	0.25%	1,017,785
Dec 22, 2025	74.00	76.26	73.75	75.30	75.30	1.89%	1,483,270
Dec 19, 2025	74.75	75.66	73.73	73.90	73.90	-0.58%	1,264,246
Dec 18, 2025	73.96	76.15	73.80	74.33	74.33	-0.69%	1,244,832
Dec 17, 2025	73.74	74.98	72.20	74.85	74.85	1.73%	1,540,282