SHA:688295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	58.19	63.68	56.27	60.59	60.59	-0.05%	33,852,160
Mar 18, 2026	55.55	60.73	52.32	60.62	60.62	2.05%	42,053,813
Mar 17, 2026	50.00	59.40	49.99	59.40	59.40	20.00%	45,952,760
Mar 16, 2026	45.77	52.14	45.68	49.50	49.50	9.95%	44,086,680
Mar 13, 2026	44.73	49.99	43.51	45.02	45.02	4.09%	53,432,900
Mar 12, 2026	43.25	43.25	41.90	43.25	43.25	20.01%	30,578,340
Mar 11, 2026	33.00	37.50	31.72	36.04	36.04	14.16%	25,144,080
Mar 10, 2026	30.16	31.58	30.16	31.57	31.57	5.09%	5,221,767
Mar 9, 2026	30.00	30.24	29.09	30.04	30.04	-0.99%	4,826,113
Mar 6, 2026	30.25	30.95	30.12	30.34	30.34	0.13%	3,826,577
Mar 5, 2026	30.70	30.92	29.91	30.30	30.30	0.17%	3,813,421
Mar 4, 2026	29.50	30.74	29.30	30.25	30.25	1.24%	5,021,434
Mar 3, 2026	32.32	32.57	29.79	29.88	29.88	-7.49%	6,515,082
Mar 2, 2026	31.62	32.80	31.43	32.30	32.30	0.53%	5,949,734
Feb 27, 2026	31.94	32.56	31.71	32.13	32.13	0.82%	3,808,864
Feb 26, 2026	31.86	32.03	31.37	31.87	31.87	0.31%	3,528,948
Feb 25, 2026	31.14	32.05	30.96	31.77	31.77	1.60%	4,493,245
Feb 24, 2026	31.00	31.58	30.62	31.27	31.27	1.92%	4,528,098
Feb 13, 2026	30.67	31.39	30.60	30.68	30.68	-0.45%	2,943,941
Feb 12, 2026	30.50	31.22	30.44	30.82	30.82	1.28%	4,565,237
Feb 11, 2026	30.00	30.94	29.98	30.43	30.43	0.90%	3,837,863
Feb 10, 2026	30.11	30.28	29.78	30.16	30.16	0.27%	4,128,434
Feb 9, 2026	31.07	31.28	29.91	30.08	30.08	-2.65%	7,754,115
Feb 6, 2026	31.07	31.61	30.67	30.90	30.90	-1.62%	4,084,821
Feb 5, 2026	31.50	32.16	31.12	31.41	31.41	-1.04%	4,685,510
Feb 4, 2026	31.97	32.20	31.38	31.74	31.74	-1.43%	4,182,029
Feb 3, 2026	31.51	32.36	31.00	32.20	32.20	3.87%	5,883,419
Feb 2, 2026	32.75	33.17	31.00	31.00	31.00	-5.60%	7,300,730
Jan 30, 2026	32.77	33.37	31.35	32.84	32.84	-1.14%	10,531,750
Jan 29, 2026	34.16	35.35	33.13	33.22	33.22	-2.78%	9,590,483
Jan 28, 2026	35.00	35.60	33.71	34.17	34.17	-3.64%	9,760,195
Jan 27, 2026	33.97	35.80	33.00	35.46	35.46	4.79%	11,520,910
Jan 26, 2026	35.27	35.45	33.49	33.84	33.84	-4.11%	10,249,760
Jan 23, 2026	34.47	36.29	34.08	35.29	35.29	1.85%	14,511,230
Jan 22, 2026	33.98	35.10	33.80	34.65	34.65	1.94%	9,885,383
Jan 21, 2026	32.91	34.55	32.73	33.99	33.99	2.38%	7,725,779
Jan 20, 2026	34.00	34.58	32.36	33.20	33.20	-3.01%	9,060,072
Jan 19, 2026	35.09	35.55	33.70	34.23	34.23	0.65%	12,940,970
Jan 16, 2026	33.17	34.56	32.68	34.01	34.01	5.10%	11,828,186
Jan 15, 2026	32.26	32.57	31.69	32.36	32.36	-0.89%	6,001,941
Jan 14, 2026	32.67	33.87	32.15	32.65	32.65	-0.24%	11,484,120
Jan 13, 2026	34.73	34.73	31.60	32.73	32.73	-7.44%	15,919,970
Jan 12, 2026	33.20	35.36	32.91	35.36	35.36	7.71%	19,448,160
Jan 9, 2026	33.04	33.55	32.50	32.83	32.83	-0.76%	14,971,010
Jan 8, 2026	32.00	33.90	31.83	33.08	33.08	2.73%	17,674,100
Jan 7, 2026	32.00	32.48	31.62	32.20	32.20	-0.46%	8,422,380
Jan 6, 2026	32.52	32.98	32.00	32.35	32.35	-1.58%	9,736,713
Jan 5, 2026	33.40	33.60	31.80	32.87	32.87	0.18%	11,697,510
Dec 31, 2025	33.00	33.64	32.15	32.81	32.81	-0.27%	12,080,620
Dec 30, 2025	34.11	35.66	32.60	32.90	32.90	-3.52%	19,735,850