SHA:688313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	75.88	82.80	75.66	79.95	79.95	2.68%	27,805,482
Mar 18, 2026	77.39	78.25	75.87	77.86	77.86	1.98%	16,050,852
Mar 17, 2026	82.65	82.65	76.21	76.35	76.35	-6.88%	25,659,470
Mar 16, 2026	81.33	82.38	80.00	81.99	81.99	0.55%	18,197,590
Mar 13, 2026	81.96	83.62	80.80	81.54	81.54	-2.38%	22,266,880
Mar 12, 2026	82.51	86.00	80.37	83.53	83.53	0.93%	30,140,280
Mar 11, 2026	83.71	87.56	82.55	82.76	82.76	-0.28%	32,246,740
Mar 10, 2026	79.87	83.38	79.01	82.99	82.99	7.22%	33,913,490
Mar 9, 2026	80.45	80.47	74.00	77.40	77.40	-6.28%	33,123,700
Mar 6, 2026	83.24	84.88	80.85	82.59	82.59	-2.02%	27,856,530
Mar 5, 2026	86.90	90.16	82.00	84.29	84.29	-0.12%	42,871,150
Mar 4, 2026	83.60	87.98	82.66	84.39	84.39	-2.26%	29,196,800
Mar 3, 2026	88.83	92.58	86.15	86.34	86.34	0.91%	45,166,680
Mar 2, 2026	81.01	87.50	81.01	85.56	85.56	1.76%	31,165,150
Feb 27, 2026	85.01	85.47	83.39	84.08	84.08	-4.40%	27,258,350
Feb 26, 2026	85.51	89.00	83.11	87.95	87.95	3.46%	35,715,140
Feb 25, 2026	84.80	86.80	82.85	85.01	85.01	-0.51%	20,881,950
Feb 24, 2026	85.17	88.39	83.51	85.45	85.45	3.20%	27,138,440
Feb 13, 2026	86.31	86.81	82.68	82.80	82.80	-5.89%	25,749,680
Feb 12, 2026	84.86	89.89	84.61	87.98	87.98	4.90%	31,822,670
Feb 11, 2026	85.00	87.69	83.23	83.87	83.87	-2.93%	19,120,160
Feb 10, 2026	87.44	90.88	86.39	86.40	86.40	-0.88%	25,403,200
Feb 9, 2026	81.60	89.98	80.00	87.17	87.17	10.83%	41,764,248
Feb 6, 2026	78.03	81.49	77.66	78.65	78.65	-0.63%	17,464,670
Feb 5, 2026	82.00	83.52	79.00	79.15	79.15	-6.45%	21,551,050
Feb 4, 2026	88.70	89.50	83.04	84.61	84.61	-6.68%	31,504,730
Feb 3, 2026	89.90	92.99	86.47	90.67	90.67	2.81%	35,482,630
Feb 2, 2026	93.50	95.87	88.00	88.19	88.19	-4.04%	41,068,650
Jan 30, 2026	84.56	93.93	82.57	91.90	91.90	7.26%	53,692,330
Jan 29, 2026	83.01	87.98	81.95	85.68	85.68	2.82%	42,429,203
Jan 28, 2026	81.80	85.63	81.20	83.33	83.33	-0.92%	38,482,700
Jan 27, 2026	78.60	84.60	78.00	84.10	84.10	6.44%	38,568,330
Jan 26, 2026	80.00	81.25	78.81	79.01	79.01	-1.21%	17,510,230
Jan 23, 2026	81.50	81.51	79.01	79.98	79.98	-1.99%	20,205,010
Jan 22, 2026	82.00	82.50	79.88	81.60	81.60	0.57%	21,339,990
Jan 21, 2026	78.92	81.99	78.80	81.14	81.14	2.32%	19,758,214
Jan 20, 2026	82.16	82.75	78.56	79.30	79.30	-4.47%	23,881,560
Jan 19, 2026	85.50	85.50	81.78	83.01	83.01	-4.59%	27,221,090
Jan 16, 2026	89.51	89.79	86.08	87.00	87.00	-0.49%	30,770,760
Jan 15, 2026	80.98	87.50	80.64	87.43	87.43	7.30%	40,064,030
Jan 14, 2026	80.97	83.43	79.55	81.48	81.48	1.98%	30,404,866
Jan 13, 2026	82.02	84.08	79.57	79.90	79.90	-3.75%	30,219,360
Jan 12, 2026	86.44	86.44	81.00	83.01	83.01	-5.67%	44,334,890
Jan 9, 2026	84.72	88.65	83.20	88.00	88.00	2.31%	29,466,480
Jan 8, 2026	87.92	88.88	85.50	86.01	86.01	-3.14%	22,480,424
Jan 7, 2026	87.29	89.58	86.81	88.80	88.80	2.62%	28,627,195
Jan 6, 2026	87.55	88.40	84.72	86.53	86.53	-2.59%	29,072,601
Jan 5, 2026	88.98	89.57	87.17	88.83	88.83	0.06%	21,282,870
Dec 31, 2025	90.00	91.49	88.08	88.78	88.78	-2.01%	15,770,945
Dec 30, 2025	88.06	92.80	87.69	90.60	90.60	1.41%	28,960,230