SHA:688299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.23	17.30	16.70	17.08	17.08	-2.18%	5,195,735
Mar 27, 2026	17.40	17.55	17.03	17.46	17.46	-0.51%	5,990,349
Mar 26, 2026	17.02	17.93	16.90	17.55	17.55	2.09%	9,655,893
Mar 25, 2026	16.29	17.23	16.10	17.19	17.19	5.85%	6,952,333
Mar 24, 2026	16.50	16.50	15.46	16.24	16.24	2.07%	8,898,689
Mar 23, 2026	16.82	17.30	15.78	15.91	15.91	-8.62%	11,191,822
Mar 20, 2026	17.59	18.18	17.33	17.41	17.41	-0.23%	6,417,209
Mar 19, 2026	17.98	17.98	17.23	17.45	17.45	-3.27%	6,264,991
Mar 18, 2026	17.76	18.20	17.73	18.04	18.04	1.92%	5,692,995
Mar 17, 2026	18.37	18.59	17.68	17.70	17.70	-3.49%	5,268,344
Mar 16, 2026	18.15	18.40	18.00	18.34	18.34	0.94%	3,968,115
Mar 13, 2026	18.50	18.86	18.17	18.17	18.17	-2.73%	5,042,040
Mar 12, 2026	19.25	19.55	18.61	18.68	18.68	-3.06%	6,252,966
Mar 11, 2026	19.20	20.00	19.20	19.27	19.27	-0.05%	8,731,455
Mar 10, 2026	18.75	19.48	18.75	19.28	19.28	3.82%	6,035,983
Mar 9, 2026	18.88	18.88	17.81	18.57	18.57	-2.37%	9,659,511
Mar 6, 2026	19.11	19.39	18.92	19.02	19.02	-0.63%	5,982,280
Mar 5, 2026	19.47	19.70	19.00	19.14	19.14	0.74%	5,925,004
Mar 4, 2026	18.31	19.67	18.07	19.00	19.00	2.59%	10,094,520
Mar 3, 2026	20.10	20.60	18.43	18.52	18.52	-8.27%	16,611,870
Mar 2, 2026	20.55	21.10	20.14	20.19	20.19	-3.67%	9,883,960
Feb 27, 2026	20.41	21.45	20.41	20.96	20.96	1.06%	12,144,530
Feb 26, 2026	20.10	20.82	19.90	20.74	20.74	3.34%	12,308,250
Feb 25, 2026	20.16	20.47	20.03	20.07	20.07	-0.74%	5,932,513
Feb 24, 2026	20.13	20.49	20.01	20.22	20.22	0.85%	6,436,649
Feb 13, 2026	20.21	20.75	19.96	20.05	20.05	-1.91%	7,328,025
Feb 12, 2026	19.97	21.09	19.97	20.44	20.44	1.24%	13,171,830
Feb 11, 2026	19.58	20.50	19.12	20.19	20.19	3.96%	13,082,630
Feb 10, 2026	19.90	20.42	19.25	19.42	19.42	-2.41%	8,329,490
Feb 9, 2026	19.78	20.47	19.70	19.90	19.90	1.27%	10,181,060
Feb 6, 2026	19.44	20.17	19.30	19.65	19.65	0.56%	7,786,981
Feb 5, 2026	19.12	19.89	19.12	19.54	19.54	0.98%	7,653,778
Feb 4, 2026	20.00	20.26	19.20	19.35	19.35	-3.73%	9,043,091
Feb 3, 2026	19.82	20.33	19.73	20.10	20.10	2.45%	8,978,742
Feb 2, 2026	20.55	20.72	19.55	19.62	19.62	-5.31%	13,967,020
Jan 30, 2026	19.80	20.80	19.24	20.72	20.72	4.02%	22,202,440
Jan 29, 2026	18.02	20.85	17.30	19.92	19.92	4.62%	37,754,465
Jan 28, 2026	19.40	19.40	18.92	19.04	19.04	-1.86%	8,663,337
Jan 27, 2026	19.40	19.60	18.60	19.40	19.40	-0.51%	12,640,170
Jan 26, 2026	19.69	19.81	19.10	19.50	19.50	-2.06%	18,106,620
Jan 23, 2026	18.66	20.16	18.59	19.91	19.91	5.74%	25,842,000
Jan 22, 2026	18.49	18.97	18.30	18.83	18.83	1.84%	10,142,720
Jan 21, 2026	18.59	18.66	18.30	18.49	18.49	-0.75%	9,268,376
Jan 20, 2026	18.72	19.39	18.40	18.63	18.63	-0.80%	15,006,406
Jan 19, 2026	18.26	18.83	18.12	18.78	18.78	3.41%	12,528,100
Jan 16, 2026	18.39	18.39	17.92	18.16	18.16	0.11%	8,732,062
Jan 15, 2026	18.10	18.50	17.93	18.14	18.14	0.39%	9,936,194
Jan 14, 2026	17.72	18.47	17.72	18.07	18.07	1.29%	12,080,700
Jan 13, 2026	18.28	18.45	17.76	17.84	17.84	-2.41%	9,386,070
Jan 12, 2026	18.50	18.50	17.94	18.28	18.28	-0.65%	10,791,746