SHA:688325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	110.50	110.65	106.50	109.90	109.90	-1.45%	1,339,782
Mar 5, 2026	107.51	112.00	104.41	111.52	111.52	7.10%	1,393,094
Mar 4, 2026	104.09	107.29	103.50	104.13	104.13	-0.22%	1,199,272
Mar 3, 2026	110.69	113.53	104.10	104.36	104.36	-6.70%	2,092,823
Mar 2, 2026	115.38	116.38	111.00	111.86	111.86	-4.11%	1,556,088
Feb 27, 2026	112.00	117.99	110.12	116.66	116.66	2.30%	1,843,735
Feb 26, 2026	111.50	117.00	109.30	114.04	114.04	2.28%	2,313,603
Feb 25, 2026	106.00	117.00	103.31	111.50	111.50	8.58%	3,636,168
Feb 24, 2026	100.10	105.48	99.50	102.69	102.69	2.59%	1,298,722
Feb 13, 2026	98.88	104.60	97.73	100.10	100.10	1.19%	1,267,195
Feb 12, 2026	99.59	99.79	98.40	98.92	98.92	-0.08%	510,181
Feb 11, 2026	99.00	101.26	98.40	99.00	99.00	-0.83%	669,231
Feb 10, 2026	97.15	102.40	96.71	99.83	99.83	2.83%	1,329,725
Feb 9, 2026	98.00	99.86	96.50	97.08	97.08	1.10%	974,837
Feb 6, 2026	97.10	98.42	95.48	96.02	96.02	-2.01%	890,670
Feb 5, 2026	99.01	99.50	97.10	97.99	97.99	-1.86%	834,039
Feb 4, 2026	103.96	104.85	98.60	99.85	99.85	-4.77%	1,190,203
Feb 3, 2026	105.00	107.79	102.69	104.85	104.85	0.01%	1,218,547
Feb 2, 2026	111.00	111.00	103.00	104.84	104.84	-6.01%	1,710,329
Jan 30, 2026	107.91	112.26	107.10	111.54	111.54	1.30%	1,795,764
Jan 29, 2026	105.99	117.98	105.71	110.11	110.11	1.29%	2,478,780
Jan 28, 2026	105.00	113.38	105.00	108.71	108.71	4.52%	2,670,905
Jan 27, 2026	100.02	104.58	97.22	104.01	104.01	3.99%	1,553,727
Jan 26, 2026	103.88	106.11	98.25	100.02	100.02	-3.18%	1,844,564
Jan 23, 2026	102.00	104.40	99.21	103.31	103.31	0.85%	1,337,178
Jan 22, 2026	104.42	106.12	100.28	102.44	102.44	-0.59%	1,045,557
Jan 21, 2026	99.00	104.48	98.56	103.05	103.05	3.37%	1,679,868
Jan 20, 2026	101.49	103.67	98.16	99.69	99.69	-3.32%	1,352,562
Jan 19, 2026	99.95	106.49	99.00	103.11	103.11	3.01%	1,812,850
Jan 16, 2026	98.68	101.98	96.50	100.10	100.10	2.88%	1,784,586
Jan 15, 2026	96.57	98.50	94.18	97.30	97.30	-0.89%	1,456,247
Jan 14, 2026	98.90	101.42	96.50	98.17	98.17	0.01%	2,232,388
Jan 13, 2026	119.98	119.98	98.00	98.16	98.16	-10.45%	3,733,002
Jan 12, 2026	93.17	109.62	91.38	109.62	109.62	20.00%	4,116,864
Jan 9, 2026	91.50	92.31	89.80	91.35	91.35	-0.70%	807,830
Jan 8, 2026	92.30	93.20	90.66	91.99	91.99	-0.34%	630,231
Jan 7, 2026	90.66	92.76	90.66	92.30	92.30	1.66%	910,253
Jan 6, 2026	91.05	91.34	89.30	90.79	90.79	0.56%	819,263
Jan 5, 2026	87.45	91.87	87.45	90.28	90.28	3.14%	752,437
Dec 31, 2025	89.27	89.27	86.90	87.53	87.53	-1.43%	600,741
Dec 30, 2025	89.44	90.91	88.39	88.80	88.80	-1.00%	694,742
Dec 29, 2025	90.50	92.72	89.50	89.70	89.70	-1.89%	876,026
Dec 26, 2025	94.50	95.87	91.08	91.43	91.43	-2.86%	1,027,046
Dec 25, 2025	92.80	94.38	92.50	94.12	94.12	1.42%	671,327
Dec 24, 2025	92.54	94.76	92.17	92.80	92.80	0.11%	635,374
Dec 23, 2025	94.00	95.91	92.70	92.70	92.70	-2.16%	822,618
Dec 22, 2025	94.51	95.50	93.70	94.75	94.75	0.29%	731,147
Dec 19, 2025	94.80	95.99	93.30	94.48	94.48	-0.34%	709,944
Dec 18, 2025	92.74	95.45	91.80	94.80	94.80	1.18%	932,555
Dec 17, 2025	94.01	94.05	87.60	93.69	93.69	-0.20%	1,690,599