SHA:688288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.04	23.78	23.04	23.65	-	1.37%	652,174
Mar 26, 2026	24.15	24.27	23.18	23.33	23.33	-2.95%	1,250,320
Mar 25, 2026	23.86	24.28	23.75	24.04	24.04	2.08%	1,766,363
Mar 24, 2026	23.03	23.55	22.61	23.55	23.55	3.33%	1,657,767
Mar 23, 2026	24.35	25.00	22.36	22.79	22.79	-8.22%	3,169,603
Mar 20, 2026	26.29	26.46	24.81	24.83	24.83	-5.52%	2,460,116
Mar 19, 2026	26.46	26.85	26.05	26.28	26.28	-1.90%	1,545,822
Mar 18, 2026	26.31	26.85	26.01	26.79	26.79	1.86%	1,581,215
Mar 17, 2026	27.20	27.28	26.20	26.30	26.30	-2.41%	1,502,134
Mar 16, 2026	26.81	27.18	26.66	26.95	26.95	-0.48%	1,564,255
Mar 13, 2026	27.44	27.88	27.00	27.08	27.08	-1.67%	1,343,861
Mar 12, 2026	28.05	28.36	27.36	27.54	27.54	-1.92%	1,378,779
Mar 11, 2026	28.85	29.13	28.06	28.08	28.08	-1.99%	1,432,340
Mar 10, 2026	27.96	28.80	27.96	28.65	28.65	3.39%	1,500,544
Mar 9, 2026	27.74	28.48	27.00	27.71	27.71	-1.07%	1,804,295
Mar 6, 2026	27.37	28.09	27.30	28.01	28.01	2.26%	1,260,959
Mar 5, 2026	27.76	28.09	27.25	27.39	27.39	0.62%	1,514,796
Mar 4, 2026	27.37	28.26	27.20	27.22	27.22	-2.72%	2,069,526
Mar 3, 2026	29.20	29.35	27.58	27.98	27.98	-3.98%	2,328,541
Mar 2, 2026	30.25	30.92	28.88	29.14	29.14	-1.69%	2,826,466
Feb 27, 2026	29.80	29.92	29.52	29.64	29.64	-0.74%	1,416,030
Feb 26, 2026	30.35	30.47	29.59	29.86	29.86	-0.60%	1,952,958
Feb 25, 2026	30.15	30.18	29.67	30.04	30.04	0.37%	2,240,998
Feb 24, 2026	30.97	31.50	29.82	29.93	29.93	-1.55%	3,932,523
Feb 13, 2026	29.44	30.91	29.11	30.40	30.40	3.26%	3,688,285
Feb 12, 2026	28.39	29.80	28.38	29.44	29.44	2.90%	3,203,322
Feb 11, 2026	29.09	29.10	28.50	28.61	28.61	-1.72%	1,803,152
Feb 10, 2026	28.87	29.48	28.79	29.11	29.11	1.43%	2,097,896
Feb 9, 2026	28.77	28.95	28.01	28.70	28.70	1.59%	3,252,726
Feb 6, 2026	27.17	29.33	26.62	28.25	28.25	3.37%	5,904,933
Feb 5, 2026	26.71	27.47	26.38	27.33	27.33	3.09%	2,093,110
Feb 4, 2026	26.77	26.80	26.34	26.51	26.51	-0.64%	1,237,816
Feb 3, 2026	26.20	26.78	26.07	26.68	26.68	2.14%	1,557,091
Feb 2, 2026	27.00	27.37	26.02	26.12	26.12	-3.19%	2,291,968
Jan 30, 2026	26.90	27.64	26.56	26.98	26.98	-0.88%	1,921,559
Jan 29, 2026	27.26	27.84	26.86	27.22	27.22	-0.66%	1,789,887
Jan 28, 2026	27.98	28.12	27.40	27.40	27.40	-2.18%	1,571,611
Jan 27, 2026	27.88	28.08	27.03	28.01	28.01	1.08%	2,067,155
Jan 26, 2026	28.63	28.64	27.51	27.71	27.71	-3.21%	2,369,377
Jan 23, 2026	27.93	28.79	27.89	28.63	28.63	2.14%	1,809,318
Jan 22, 2026	28.30	28.65	27.91	28.03	28.03	-0.71%	1,256,736
Jan 21, 2026	27.25	28.30	27.19	28.23	28.23	2.32%	1,804,137
Jan 20, 2026	27.99	28.24	27.25	27.59	27.59	-1.15%	1,906,461
Jan 19, 2026	28.10	28.33	27.63	27.91	27.91	0.22%	2,296,710
Jan 16, 2026	28.35	28.43	27.02	27.85	27.85	-4.00%	3,941,063
Jan 15, 2026	28.98	29.15	28.62	29.01	29.01	0.10%	2,211,148
Jan 14, 2026	29.07	29.47	28.32	28.98	28.98	0.28%	2,989,851
Jan 13, 2026	29.31	29.63	28.76	28.90	28.90	-0.38%	2,909,489
Jan 12, 2026	29.02	29.16	28.45	29.01	29.01	1.58%	2,994,022
Jan 9, 2026	28.05	28.57	27.80	28.56	28.56	2.04%	2,059,012