SHA:688333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	99.40	99.40	94.48	98.33	98.33	-3.74%	9,664,637
Mar 6, 2026	102.00	105.89	102.00	102.15	102.15	-0.99%	5,484,480
Mar 5, 2026	104.66	105.00	101.68	103.17	103.17	0.92%	6,467,119
Mar 4, 2026	101.01	105.20	100.50	102.23	102.23	-1.23%	6,836,076
Mar 3, 2026	112.44	112.50	102.30	103.50	103.50	-8.50%	11,392,320
Mar 2, 2026	112.66	117.40	111.83	113.11	113.11	-0.78%	11,800,330
Feb 27, 2026	111.24	116.37	110.01	114.00	114.00	1.39%	10,438,540
Feb 26, 2026	106.08	113.85	104.58	112.44	112.44	5.64%	13,530,220
Feb 25, 2026	102.15	107.20	101.93	106.44	106.44	4.35%	9,636,812
Feb 24, 2026	103.00	104.56	100.00	102.00	102.00	-0.39%	6,118,692
Feb 13, 2026	103.53	105.10	102.40	102.40	102.40	-1.59%	4,999,612
Feb 12, 2026	104.44	105.67	103.50	104.05	104.05	0.52%	5,578,450
Feb 11, 2026	105.77	106.98	103.50	103.51	103.51	-2.13%	6,462,075
Feb 10, 2026	106.47	106.91	103.18	105.76	105.76	-0.23%	6,597,301
Feb 9, 2026	105.00	106.40	103.00	106.00	106.00	3.72%	8,250,481
Feb 6, 2026	103.74	105.93	101.99	102.20	102.20	-2.35%	6,494,144
Feb 5, 2026	103.90	107.25	103.87	104.66	104.66	-1.48%	6,437,520
Feb 4, 2026	109.50	109.76	104.40	106.23	106.23	-3.76%	10,204,030
Feb 3, 2026	110.10	112.00	105.55	110.38	110.38	2.06%	12,207,660
Feb 2, 2026	113.30	116.52	108.10	108.15	108.15	-2.94%	9,732,799
Jan 30, 2026	112.00	114.80	107.58	111.43	111.43	-1.46%	10,623,570
Jan 29, 2026	112.05	117.39	109.33	113.08	113.08	0.69%	11,898,430
Jan 28, 2026	120.13	120.46	111.30	112.31	112.31	-5.22%	14,838,430
Jan 27, 2026	115.01	121.00	114.68	118.50	118.50	1.28%	11,615,830
Jan 26, 2026	127.50	127.50	115.00	117.00	117.00	-6.40%	17,397,960
Jan 23, 2026	116.26	127.67	114.37	125.00	125.00	8.98%	22,564,906
Jan 22, 2026	111.25	116.28	110.82	114.70	114.70	3.16%	13,281,340
Jan 21, 2026	112.00	114.69	110.50	111.19	111.19	-1.16%	12,000,720
Jan 20, 2026	120.80	124.36	109.88	112.49	112.49	-6.67%	19,198,100
Jan 19, 2026	114.60	124.66	114.00	120.53	120.53	3.57%	16,517,330
Jan 16, 2026	117.00	118.50	114.96	116.37	116.37	1.37%	14,859,750
Jan 15, 2026	118.00	119.50	112.33	114.80	114.80	-6.31%	19,721,590
Jan 14, 2026	125.21	131.90	120.60	122.53	122.53	-1.40%	21,992,180
Jan 13, 2026	133.78	138.00	119.00	124.27	124.27	-11.41%	26,919,290
Jan 12, 2026	122.00	140.27	117.00	140.27	140.27	20.00%	27,624,920
Jan 9, 2026	114.00	120.70	111.40	116.89	116.89	5.17%	24,831,630
Jan 8, 2026	100.20	112.22	100.05	111.14	111.14	9.77%	25,670,950
Jan 7, 2026	103.96	104.51	99.00	101.25	101.25	-5.05%	19,688,530
Jan 6, 2026	102.50	111.00	99.00	106.63	106.63	1.99%	26,584,250
Jan 5, 2026	101.11	105.99	94.79	104.55	104.55	-6.24%	40,849,880
Dec 31, 2025	102.00	115.99	102.00	111.51	111.51	9.32%	24,274,460
Dec 30, 2025	106.50	106.81	100.50	102.00	102.00	-6.22%	20,493,900
Dec 29, 2025	104.98	111.00	102.36	108.76	108.76	2.39%	20,347,220
Dec 26, 2025	100.00	107.99	100.00	106.22	106.22	4.78%	25,208,170
Dec 25, 2025	94.44	103.00	93.52	101.37	101.37	8.77%	24,986,380
Dec 24, 2025	88.80	95.88	87.50	93.20	93.20	3.51%	23,248,910
Dec 23, 2025	93.00	95.30	89.20	90.04	90.04	-3.17%	20,655,920
Dec 22, 2025	96.30	96.86	91.98	92.99	92.99	-3.34%	18,457,070
Dec 19, 2025	97.70	100.60	94.67	96.20	96.20	-0.67%	21,990,880
Dec 18, 2025	84.15	97.90	84.10	96.85	96.85	13.67%	27,623,115