SHA:688306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.00	10.13	9.95	10.06	10.06	1.51%	7,033,608
Mar 9, 2026	9.95	9.96	9.66	9.91	9.91	-1.49%	8,245,105
Mar 6, 2026	9.93	10.08	9.92	10.06	10.06	0.80%	5,254,810
Mar 5, 2026	9.94	10.17	9.87	9.98	9.98	2.46%	11,243,950
Mar 4, 2026	9.64	9.98	9.64	9.74	9.74	-2.21%	10,066,480
Mar 3, 2026	10.38	10.39	9.72	9.96	9.96	-3.21%	17,005,020
Mar 2, 2026	10.22	10.56	10.20	10.29	10.29	-0.96%	14,013,720
Feb 27, 2026	10.48	10.48	10.29	10.39	10.39	-1.05%	12,582,990
Feb 26, 2026	10.70	10.70	10.47	10.50	10.50	-1.87%	13,577,850
Feb 25, 2026	10.71	10.83	10.66	10.70	10.70	-0.56%	11,653,100
Feb 24, 2026	11.02	11.09	10.70	10.76	10.76	-0.46%	13,268,140
Feb 13, 2026	10.55	10.97	10.52	10.81	10.81	2.46%	15,150,777
Feb 12, 2026	10.47	10.61	10.44	10.55	10.55	0.48%	7,789,962
Feb 11, 2026	10.55	10.58	10.47	10.50	10.50	-0.57%	6,871,213
Feb 10, 2026	10.46	10.65	10.45	10.56	10.56	0.48%	8,361,419
Feb 9, 2026	10.56	10.59	10.44	10.51	10.51	1.06%	6,832,122
Feb 6, 2026	10.33	10.57	10.23	10.40	10.40	0.29%	7,711,682
Feb 5, 2026	10.54	10.62	10.36	10.37	10.37	-2.54%	7,987,513
Feb 4, 2026	10.56	10.66	10.42	10.64	10.64	0.28%	8,737,018
Feb 3, 2026	10.38	10.62	10.32	10.61	10.61	3.31%	11,335,180
Feb 2, 2026	10.48	10.62	10.26	10.27	10.27	-2.65%	11,113,800
Jan 30, 2026	10.50	10.63	10.21	10.55	10.55	0.38%	14,353,830
Jan 29, 2026	10.70	10.90	10.48	10.51	10.51	-2.32%	15,776,670
Jan 28, 2026	10.92	11.01	10.70	10.76	10.76	-1.82%	12,740,443
Jan 27, 2026	11.08	11.10	10.62	10.96	10.96	-1.70%	19,463,720
Jan 26, 2026	12.09	12.38	10.91	11.15	11.15	-5.19%	40,974,590
Jan 23, 2026	11.69	11.87	11.62	11.76	11.76	1.03%	16,411,112
Jan 22, 2026	12.00	12.15	11.63	11.64	11.64	-2.18%	17,292,910
Jan 21, 2026	11.62	12.10	11.61	11.90	11.90	1.10%	26,366,120
Jan 20, 2026	12.15	12.21	11.64	11.77	11.77	-1.67%	26,572,430
Jan 19, 2026	11.61	12.41	11.33	11.97	11.97	4.18%	43,569,990
Jan 16, 2026	11.22	11.57	11.15	11.49	11.49	2.77%	19,790,370
Jan 15, 2026	11.36	11.44	11.06	11.18	11.18	-1.58%	15,451,820
Jan 14, 2026	11.66	11.83	11.20	11.36	11.36	-1.98%	25,413,765
Jan 13, 2026	11.86	12.02	11.52	11.59	11.59	-2.93%	21,362,790
Jan 12, 2026	11.73	11.97	11.50	11.94	11.94	1.19%	27,328,870
Jan 9, 2026	11.68	11.87	11.60	11.80	11.80	0.51%	19,201,506
Jan 8, 2026	11.74	11.88	11.62	11.74	11.74	-	16,949,780
Jan 7, 2026	11.95	11.98	11.60	11.74	11.74	-2.00%	22,787,110
Jan 6, 2026	12.14	12.29	11.80	11.98	11.98	-1.88%	27,917,570
Jan 5, 2026	11.53	12.30	11.51	12.21	12.21	5.26%	37,217,870
Dec 31, 2025	11.80	11.80	11.55	11.60	11.60	-1.94%	18,828,280
Dec 30, 2025	11.45	11.90	11.38	11.83	11.83	2.78%	25,882,660
Dec 29, 2025	11.46	11.71	11.41	11.51	11.51	1.23%	17,144,180
Dec 26, 2025	11.65	11.70	11.32	11.37	11.37	-3.15%	23,531,231
Dec 25, 2025	11.09	11.90	11.00	11.74	11.74	6.15%	32,716,593
Dec 24, 2025	10.61	11.36	10.56	11.06	11.06	4.14%	22,355,443
Dec 23, 2025	10.68	10.75	10.54	10.62	10.62	-1.03%	7,007,542
Dec 22, 2025	10.68	10.85	10.54	10.73	10.73	1.80%	10,242,730
Dec 19, 2025	10.35	10.58	10.35	10.54	10.54	2.43%	8,058,021