SHA:688309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	53.17	54.21	50.11	52.90	52.90	1.21%	3,653,265
Mar 20, 2026	55.80	56.31	52.27	52.27	52.27	-4.63%	3,158,554
Mar 19, 2026	56.00	57.28	54.30	54.81	54.81	-2.73%	2,920,862
Mar 18, 2026	51.88	56.82	51.88	56.35	56.35	7.54%	3,114,130
Mar 17, 2026	53.94	54.01	52.35	52.40	52.40	-2.31%	2,248,060
Mar 16, 2026	54.39	55.47	50.21	53.64	53.64	-1.69%	6,101,918
Mar 13, 2026	57.00	57.00	52.91	54.56	54.56	-4.72%	4,114,007
Mar 12, 2026	55.06	57.66	54.16	57.26	57.26	2.12%	4,273,725
Mar 11, 2026	56.37	60.61	54.33	56.07	56.07	-0.78%	6,359,584
Mar 10, 2026	51.98	56.77	51.10	56.51	56.51	8.71%	4,148,471
Mar 9, 2026	49.32	51.98	46.80	51.98	51.98	6.34%	4,247,782
Mar 6, 2026	45.70	49.80	45.09	48.88	48.88	7.03%	3,566,512
Mar 5, 2026	45.33	46.44	43.80	45.67	45.67	2.84%	3,691,618
Mar 4, 2026	43.58	45.90	43.00	44.41	44.41	2.09%	3,563,594
Mar 3, 2026	45.86	45.86	42.69	43.50	43.50	-3.35%	4,473,394
Mar 2, 2026	41.97	47.38	41.97	45.01	45.01	5.34%	4,861,263
Feb 27, 2026	39.79	43.00	39.03	42.73	42.73	6.19%	4,074,477
Feb 26, 2026	37.69	40.82	37.69	40.24	40.24	5.53%	4,086,320
Feb 25, 2026	37.01	38.70	36.50	38.13	38.13	3.39%	2,731,513
Feb 24, 2026	35.46	38.40	35.46	36.88	36.88	4.24%	3,724,055
Feb 13, 2026	34.05	35.50	33.76	35.38	35.38	4.30%	2,136,645
Feb 12, 2026	33.30	34.48	33.30	33.92	33.92	0.77%	1,337,566
Feb 11, 2026	34.00	34.20	33.20	33.66	33.66	-0.56%	1,097,180
Feb 10, 2026	34.25	34.25	33.04	33.85	33.85	0.50%	1,445,045
Feb 9, 2026	33.41	34.25	32.35	33.68	33.68	1.78%	3,226,464
Feb 6, 2026	31.66	33.66	31.17	33.09	33.09	4.55%	2,785,043
Feb 5, 2026	31.84	32.84	30.80	31.65	31.65	-0.85%	3,056,396
Feb 4, 2026	31.20	32.99	30.92	31.92	31.92	2.44%	3,703,470
Feb 3, 2026	30.00	31.26	29.67	31.16	31.16	4.35%	3,181,918
Feb 2, 2026	31.60	31.61	29.38	29.86	29.86	-5.51%	4,036,711
Jan 30, 2026	28.20	32.49	27.89	31.60	31.60	12.06%	5,808,502
Jan 29, 2026	28.05	28.76	27.42	28.20	28.20	0.53%	2,183,737
Jan 28, 2026	27.72	28.50	27.72	28.05	28.05	0.54%	2,130,678
Jan 27, 2026	28.56	29.34	27.52	27.90	27.90	0.61%	2,808,757
Jan 26, 2026	28.85	29.19	27.40	27.73	27.73	-4.11%	2,331,097
Jan 23, 2026	28.53	29.28	28.18	28.92	28.92	1.37%	1,883,840
Jan 22, 2026	28.51	28.70	27.69	28.53	28.53	0.04%	2,174,178
Jan 21, 2026	27.37	29.28	27.04	28.52	28.52	4.35%	4,359,899
Jan 20, 2026	25.90	28.60	25.90	27.33	27.33	5.68%	4,606,511
Jan 19, 2026	25.10	25.90	24.90	25.86	25.86	3.27%	1,500,761
Jan 16, 2026	25.01	25.25	24.85	25.04	25.04	0.16%	921,062
Jan 15, 2026	24.88	25.07	24.66	25.00	25.00	0.68%	982,158
Jan 14, 2026	24.98	25.28	24.46	24.83	24.83	-0.56%	1,196,034
Jan 13, 2026	24.91	25.28	24.64	24.97	24.97	0.64%	1,351,875
Jan 12, 2026	24.96	25.27	24.50	24.81	24.81	-0.40%	1,446,114
Jan 9, 2026	24.97	25.02	24.51	24.91	24.91	-0.24%	1,145,042
Jan 8, 2026	23.95	25.08	23.72	24.97	24.97	5.45%	2,279,036
Jan 7, 2026	23.76	23.90	23.52	23.68	23.68	-0.38%	1,125,404
Jan 6, 2026	24.17	24.56	23.70	23.77	23.77	-1.45%	1,273,830
Jan 5, 2026	24.25	24.75	24.12	24.12	24.12	-0.04%	1,239,883