SHA:688292 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	26.62	26.68	24.79	24.87	24.87	-5.72%	5,792,121
Mar 16, 2026	26.79	26.88	25.76	26.38	26.38	-2.80%	5,032,216
Mar 13, 2026	27.57	27.71	26.80	27.14	27.14	-2.65%	5,211,538
Mar 12, 2026	29.27	29.40	27.73	27.88	27.88	-2.82%	7,223,569
Mar 11, 2026	29.70	30.55	28.60	28.69	28.69	-3.01%	10,249,130
Mar 10, 2026	28.08	30.45	28.04	29.58	29.58	9.76%	14,063,599
Mar 9, 2026	26.02	27.18	25.46	26.95	26.95	1.13%	4,425,705
Mar 6, 2026	26.38	27.00	26.25	26.65	26.65	0.64%	3,499,982
Mar 5, 2026	26.71	27.15	26.22	26.48	26.48	0.72%	3,370,183
Mar 4, 2026	25.71	26.58	25.71	26.29	26.29	1.12%	3,959,744
Mar 3, 2026	28.40	28.62	25.93	26.00	26.00	-8.61%	8,690,062
Mar 2, 2026	29.06	29.48	28.35	28.45	28.45	-4.59%	7,662,118
Feb 27, 2026	29.26	30.13	28.76	29.82	29.82	1.43%	7,486,923
Feb 26, 2026	29.24	29.53	28.60	29.40	29.40	-1.01%	7,155,717
Feb 25, 2026	29.22	30.15	29.04	29.70	29.70	1.71%	10,456,011
Feb 24, 2026	33.00	33.30	28.88	29.20	29.20	-14.02%	16,582,076
Feb 13, 2026	33.00	37.19	32.30	33.96	33.96	6.13%	23,193,496
Feb 12, 2026	30.71	32.50	30.19	32.00	32.00	3.13%	12,046,970
Feb 11, 2026	30.60	32.76	30.60	31.03	31.03	4.62%	15,457,610
Feb 10, 2026	29.50	31.20	28.11	29.66	29.66	4.69%	14,083,686
Feb 9, 2026	28.11	28.58	28.02	28.33	28.33	2.72%	4,317,772
Feb 6, 2026	27.48	28.18	27.33	27.58	27.58	-0.61%	4,460,893
Feb 5, 2026	28.32	28.70	27.70	27.75	27.75	-2.67%	4,543,952
Feb 4, 2026	29.30	29.75	28.01	28.51	28.51	-3.52%	6,107,063
Feb 3, 2026	29.29	29.76	28.52	29.55	29.55	2.32%	7,146,696
Feb 2, 2026	29.98	30.90	28.60	28.88	28.88	-3.73%	7,083,210
Jan 30, 2026	31.84	32.28	29.21	30.00	30.00	-5.42%	11,296,830
Jan 29, 2026	32.00	34.55	31.61	31.72	31.72	-2.46%	13,054,700
Jan 28, 2026	31.41	35.54	30.83	32.52	32.52	3.96%	17,297,370
Jan 27, 2026	31.29	32.78	30.68	31.28	31.28	2.19%	9,771,017
Jan 26, 2026	34.25	34.42	30.12	30.61	30.61	-11.09%	14,232,760
Jan 23, 2026	31.00	36.90	30.54	34.43	34.43	11.35%	18,251,191
Jan 22, 2026	31.62	32.01	30.58	30.92	30.92	-2.64%	7,995,521
Jan 21, 2026	31.50	32.90	30.86	31.76	31.76	0.19%	8,965,881
Jan 20, 2026	35.50	35.96	31.00	31.70	31.70	-10.55%	16,095,470
Jan 19, 2026	36.20	39.58	35.36	35.44	35.44	-3.96%	18,032,650
Jan 16, 2026	33.99	38.59	33.98	36.90	36.90	3.22%	23,986,100
Jan 15, 2026	38.28	40.87	34.00	35.75	35.75	-4.00%	27,601,793
Jan 14, 2026	30.51	37.24	30.51	37.24	37.24	20.01%	24,465,900
Jan 13, 2026	32.00	32.58	29.96	31.03	31.03	0.49%	10,831,990
Jan 12, 2026	28.88	31.29	28.34	30.88	30.88	9.27%	13,906,960
Jan 9, 2026	27.49	28.42	27.20	28.26	28.26	1.58%	6,135,209
Jan 8, 2026	28.88	28.88	27.14	27.82	27.82	-4.33%	8,673,621
Jan 7, 2026	27.27	29.26	27.17	29.08	29.08	7.03%	10,140,390
Jan 6, 2026	28.25	28.39	26.77	27.17	27.17	-4.53%	7,819,363
Jan 5, 2026	29.10	29.54	27.98	28.46	28.46	-1.86%	6,755,556
Dec 31, 2025	27.08	29.29	27.05	29.00	29.00	6.46%	6,887,113
Dec 30, 2025	27.98	28.00	27.12	27.24	27.24	-3.58%	4,649,991
Dec 29, 2025	27.99	28.30	26.82	28.25	28.25	0.93%	6,078,581
Dec 26, 2025	26.78	28.58	26.40	27.99	27.99	3.48%	7,937,677