SHA:688325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	125.55	131.50	125.55	127.96	127.96	-2.37%	1,480,432
Mar 26, 2026	132.90	133.80	126.01	131.07	131.07	-2.15%	1,918,125
Mar 25, 2026	139.00	139.38	131.01	133.95	133.95	-2.58%	2,923,255
Mar 24, 2026	123.50	137.69	119.29	137.50	137.50	13.64%	3,330,784
Mar 23, 2026	126.30	130.94	121.00	121.00	121.00	-10.04%	1,946,565
Mar 20, 2026	128.01	140.00	126.44	134.50	134.50	4.73%	2,946,954
Mar 19, 2026	129.31	133.00	126.51	128.43	128.43	-4.19%	1,947,978
Mar 18, 2026	126.25	136.00	126.25	134.04	134.04	5.78%	2,693,742
Mar 17, 2026	128.27	130.53	126.00	126.71	126.71	-3.32%	2,027,890
Mar 16, 2026	119.99	131.47	119.00	131.06	131.06	7.26%	3,332,380
Mar 13, 2026	111.44	129.00	109.00	122.19	122.19	8.32%	4,016,718
Mar 12, 2026	111.11	113.87	106.90	112.80	112.80	0.98%	1,573,989
Mar 11, 2026	113.90	115.88	111.51	111.70	111.70	-1.84%	1,137,447
Mar 10, 2026	113.00	115.95	112.03	113.79	113.79	2.42%	1,300,337
Mar 9, 2026	107.86	114.98	104.00	111.10	111.10	1.09%	1,420,745
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