SHA:688343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	85.99	89.13	85.51	86.55	86.55	-3.23%	11,866,730
Mar 18, 2026	88.00	89.97	86.66	89.44	89.44	3.58%	12,456,050
Mar 17, 2026	90.99	92.11	86.23	86.35	86.35	-4.65%	12,220,150
Mar 16, 2026	87.81	92.55	85.40	90.56	90.56	3.13%	16,226,950
Mar 13, 2026	96.80	96.93	87.80	87.81	87.81	-10.58%	24,728,340
Mar 12, 2026	95.20	101.00	94.55	98.20	98.20	3.15%	21,213,490
Mar 11, 2026	96.60	100.78	95.00	95.20	95.20	-2.26%	17,917,940
Mar 10, 2026	104.75	104.75	96.50	97.40	97.40	-2.87%	25,228,530
Mar 9, 2026	93.18	102.29	90.77	100.28	100.28	2.46%	28,813,580
Mar 6, 2026	96.06	98.26	93.57	97.87	97.87	0.87%	18,266,210
Mar 5, 2026	99.00	99.96	95.00	97.03	97.03	0.92%	22,343,660
Mar 4, 2026	96.33	101.38	93.12	96.15	96.15	-2.77%	23,193,450
Mar 3, 2026	105.57	105.95	96.80	98.89	98.89	-5.82%	26,903,640
Mar 2, 2026	109.11	109.11	103.94	105.00	105.00	-4.77%	30,549,998
Feb 27, 2026	89.06	110.26	89.05	110.26	110.26	20.00%	50,657,740
Feb 26, 2026	86.01	93.98	86.01	91.88	91.88	8.58%	22,460,440
Feb 25, 2026	85.88	86.84	84.50	84.62	84.62	-1.21%	12,777,410
Feb 24, 2026	96.63	97.60	85.05	85.66	85.66	-11.44%	27,015,590
Feb 13, 2026	91.11	98.55	91.01	96.72	96.72	5.27%	22,902,640
Feb 12, 2026	89.12	93.50	88.90	91.88	91.88	4.15%	16,688,671
Feb 11, 2026	87.60	89.88	86.82	88.22	88.22	-1.05%	11,213,980
Feb 10, 2026	85.49	91.30	84.99	89.16	89.16	6.71%	23,317,710
Feb 9, 2026	80.50	83.65	79.21	83.55	83.55	5.89%	11,074,880
Feb 6, 2026	77.82	80.79	75.98	78.90	78.90	0.80%	9,355,908
Feb 5, 2026	79.71	79.77	77.03	78.27	78.27	-3.95%	10,805,180
Feb 4, 2026	83.22	86.09	80.40	81.49	81.49	-2.06%	11,487,930
Feb 3, 2026	81.05	83.47	79.30	83.20	83.20	4.92%	13,801,850
Feb 2, 2026	92.00	92.00	79.10	79.30	79.30	-13.57%	22,716,820
Jan 30, 2026	87.00	93.27	85.26	91.75	91.75	4.26%	19,761,580
Jan 29, 2026	92.17	93.83	87.88	88.00	88.00	-2.82%	16,092,680
Jan 28, 2026	92.12	96.57	90.09	90.55	90.55	3.20%	20,984,200
Jan 27, 2026	83.66	89.23	80.61	87.74	87.74	4.50%	14,987,670
Jan 26, 2026	86.03	87.47	82.60	83.96	83.96	-3.53%	13,166,980
Jan 23, 2026	88.00	89.16	85.20	87.03	87.03	0.29%	15,287,070
Jan 22, 2026	89.60	90.87	85.35	86.78	86.78	-1.97%	15,258,340
Jan 21, 2026	81.00	92.47	80.50	88.52	88.52	8.22%	24,403,400
Jan 20, 2026	84.10	85.59	80.98	81.80	81.80	-1.86%	11,222,570
Jan 19, 2026	83.11	84.92	81.01	83.35	83.35	-1.35%	12,624,440
Jan 16, 2026	84.34	86.30	83.62	84.49	84.49	0.31%	11,861,480
Jan 15, 2026	83.88	86.30	83.33	84.23	84.23	-0.52%	12,153,500
Jan 14, 2026	82.29	89.47	82.29	84.67	84.67	2.07%	22,795,420
Jan 13, 2026	86.50	87.88	82.78	82.95	82.95	-3.93%	18,763,400
Jan 12, 2026	82.50	86.60	80.63	86.34	86.34	5.86%	23,359,490
Jan 9, 2026	77.57	81.81	76.98	81.56	81.56	4.22%	17,884,560
Jan 8, 2026	77.90	80.41	77.57	78.26	78.26	1.10%	14,467,340
Jan 7, 2026	77.94	78.67	76.56	77.41	77.41	-0.54%	11,554,760
Jan 6, 2026	77.28	78.50	76.36	77.83	77.83	0.96%	10,953,780
Jan 5, 2026	76.22	77.50	75.60	77.09	77.09	1.33%	9,464,216
Dec 31, 2025	77.89	78.12	75.56	76.08	76.08	-1.74%	8,526,305
Dec 30, 2025	77.94	78.50	76.33	77.43	77.43	0.43%	9,859,173