SHA:688318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	126.29	127.63	124.80	126.61	-	0.21%	1,124,854
Feb 26, 2026	127.76	128.48	125.00	126.35	126.35	-1.21%	2,063,052
Feb 25, 2026	125.43	129.49	125.00	127.90	127.90	1.99%	2,808,035
Feb 24, 2026	127.21	127.38	125.05	125.40	125.40	-0.07%	1,733,282
Feb 13, 2026	129.02	131.66	125.49	125.49	125.49	-3.22%	3,128,008
Feb 12, 2026	126.88	130.56	126.27	129.66	129.66	2.06%	2,534,311
Feb 11, 2026	129.80	129.98	126.50	127.04	127.04	-1.68%	2,858,286
Feb 10, 2026	130.79	131.75	129.00	129.21	129.21	-0.81%	2,517,879
Feb 9, 2026	131.87	133.19	129.01	130.27	130.27	0.91%	3,069,984
Feb 6, 2026	131.75	132.30	129.09	129.09	129.09	-2.35%	1,691,240
Feb 5, 2026	132.04	134.00	131.22	132.19	132.19	-0.98%	2,150,365
Feb 4, 2026	135.88	136.68	131.01	133.50	133.50	-1.82%	3,348,825
Feb 3, 2026	133.99	136.00	132.70	135.97	135.97	2.76%	2,374,014
Feb 2, 2026	133.99	137.90	132.00	132.32	132.32	-1.75%	2,443,652
Jan 30, 2026	138.01	138.96	134.40	134.68	134.68	-3.14%	2,703,438
Jan 29, 2026	138.00	141.00	135.34	139.05	139.05	0.12%	3,684,748
Jan 28, 2026	139.05	140.68	138.05	138.88	138.88	-0.79%	2,187,487
Jan 27, 2026	141.26	141.83	135.31	139.99	139.99	-1.30%	4,013,172
Jan 26, 2026	143.70	146.77	141.80	141.84	141.84	-1.77%	3,761,141
Jan 23, 2026	142.58	146.88	142.58	144.39	144.39	0.95%	3,256,538
Jan 22, 2026	145.00	147.00	142.50	143.03	143.03	-1.20%	2,878,793
Jan 21, 2026	144.49	146.50	143.10	144.77	144.77	0.26%	2,472,760
Jan 20, 2026	146.50	146.98	142.65	144.40	144.40	-0.96%	2,345,401
Jan 19, 2026	149.82	150.81	145.20	145.80	145.80	-3.39%	3,540,128
Jan 16, 2026	149.93	154.97	149.58	150.91	150.91	1.39%	3,927,981
Jan 15, 2026	150.50	152.87	146.60	148.84	148.84	-1.55%	4,535,168
Jan 14, 2026	151.30	163.63	150.10	151.19	151.19	0.11%	9,742,200
Jan 13, 2026	157.00	159.75	150.27	151.02	151.02	-4.48%	6,452,329
Jan 12, 2026	144.50	159.85	144.08	158.11	158.11	9.18%	10,757,940
Jan 9, 2026	141.60	147.38	141.25	144.82	144.82	1.96%	5,367,964
Jan 8, 2026	143.12	144.47	141.18	142.03	142.03	-2.32%	4,991,079
Jan 7, 2026	146.01	148.58	144.00	145.40	145.40	-2.04%	5,226,459
Jan 6, 2026	136.30	151.30	136.00	148.43	148.43	8.55%	11,642,880
Jan 5, 2026	132.33	137.00	131.69	136.74	136.74	3.34%	4,565,622
Dec 31, 2025	133.60	135.65	132.08	132.32	132.32	-1.42%	2,666,782
Dec 30, 2025	133.21	135.65	133.12	134.23	134.23	0.43%	2,504,048
Dec 29, 2025	134.00	135.48	133.12	133.65	133.65	-0.62%	2,105,930
Dec 26, 2025	133.52	137.88	133.01	134.49	134.49	0.34%	4,220,003
Dec 25, 2025	131.50	134.58	131.50	134.03	134.03	1.92%	3,075,336
Dec 24, 2025	128.01	131.87	128.00	131.50	131.50	2.40%	3,118,602
Dec 23, 2025	129.47	130.50	128.02	128.42	128.42	-0.76%	2,004,708
Dec 22, 2025	128.01	130.18	128.01	129.40	129.40	0.65%	2,132,802
Dec 19, 2025	128.75	131.33	127.91	128.56	128.56	0.27%	2,671,939
Dec 18, 2025	131.00	131.58	128.10	128.21	128.21	-2.81%	2,808,199
Dec 17, 2025	126.79	134.35	125.98	131.92	131.92	3.60%	4,599,758
Dec 16, 2025	127.92	129.46	126.50	127.34	127.34	-0.55%	2,850,122
Dec 15, 2025	128.51	131.38	127.88	128.05	128.05	-1.52%	2,393,098
Dec 12, 2025	129.49	131.40	127.50	130.02	130.02	1.10%	2,715,323
Dec 11, 2025	133.00	133.50	128.49	128.60	128.60	-3.20%	2,534,063
Dec 10, 2025	133.22	133.92	131.07	132.85	132.85	-0.14%	2,616,649