SHA:688353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	105.93	108.59	103.61	104.82	104.82	0.83%	3,793,573
Mar 4, 2026	102.00	106.49	102.00	103.96	103.96	-0.35%	2,787,812
Mar 3, 2026	107.90	109.46	104.00	104.33	104.33	-3.56%	5,075,257
Mar 2, 2026	108.50	111.56	107.22	108.18	108.18	-1.39%	4,350,353
Feb 27, 2026	104.76	113.00	104.76	109.71	109.71	2.04%	5,805,641
Feb 26, 2026	115.27	117.00	106.51	107.52	107.52	-3.15%	6,693,292
Feb 25, 2026	107.51	114.51	106.01	111.02	111.02	2.71%	6,419,834
Feb 24, 2026	112.50	112.50	106.78	108.09	108.09	-1.66%	4,586,893
Feb 13, 2026	106.00	111.37	105.50	109.92	109.92	2.78%	6,010,987
Feb 12, 2026	105.90	108.56	104.01	106.95	106.95	-0.21%	5,060,548
Feb 11, 2026	100.90	108.36	100.90	107.17	107.17	5.38%	8,415,239
Feb 10, 2026	102.10	103.00	99.66	101.70	101.70	-1.24%	3,819,972
Feb 9, 2026	104.89	105.77	102.30	102.98	102.98	-1.18%	5,231,293
Feb 6, 2026	96.31	106.96	96.28	104.21	104.21	5.80%	8,201,075
Feb 5, 2026	100.61	101.77	97.77	98.50	98.50	-3.42%	3,634,161
Feb 4, 2026	102.50	103.48	100.00	101.99	101.99	-0.56%	3,854,319
Feb 3, 2026	100.50	102.78	99.33	102.56	102.56	3.60%	5,196,986
Feb 2, 2026	99.00	102.84	98.80	99.00	99.00	0.03%	4,597,961
Jan 30, 2026	98.51	100.33	95.00	98.97	98.97	-0.52%	5,407,667
Jan 29, 2026	99.55	102.30	97.00	99.49	99.49	-1.96%	4,616,618
Jan 28, 2026	102.07	103.18	99.50	101.48	101.48	-0.59%	5,373,497
Jan 27, 2026	107.09	107.69	98.50	102.08	102.08	-6.15%	8,150,856
Jan 26, 2026	112.15	112.97	106.31	108.77	108.77	-2.88%	7,099,601
Jan 23, 2026	110.66	113.95	109.68	112.00	112.00	1.21%	7,319,542
Jan 22, 2026	111.79	113.38	109.60	110.66	110.66	-1.87%	6,437,425
Jan 21, 2026	105.01	114.45	105.01	112.77	112.77	6.60%	10,663,700
Jan 20, 2026	111.15	113.90	103.91	105.79	105.79	-2.94%	8,205,336
Jan 19, 2026	106.80	111.58	106.76	109.00	109.00	0.27%	7,071,171
Jan 16, 2026	105.60	113.00	105.58	108.71	108.71	2.05%	9,792,812
Jan 15, 2026	102.54	109.98	102.54	106.53	106.53	1.76%	8,948,372
Jan 14, 2026	108.00	110.91	103.00	104.69	104.69	-5.67%	11,970,390
Jan 13, 2026	107.20	115.28	106.99	110.98	110.98	2.83%	12,933,558
Jan 12, 2026	113.10	113.96	107.51	107.93	107.93	-0.38%	11,534,835
Jan 9, 2026	108.98	113.87	107.80	108.34	108.34	-3.08%	9,955,731
Jan 8, 2026	112.10	115.50	109.01	111.78	111.78	-2.10%	9,234,659
Jan 7, 2026	115.01	118.00	111.51	114.18	114.18	-3.93%	12,136,590
Jan 6, 2026	125.68	126.28	118.51	118.85	118.85	-2.81%	14,178,710
Jan 5, 2026	117.00	125.00	113.28	122.29	122.29	7.55%	14,941,590
Dec 31, 2025	115.57	120.54	113.29	113.70	113.70	-2.90%	11,075,010
Dec 30, 2025	110.98	122.14	107.33	117.10	117.10	2.91%	17,006,229
Dec 29, 2025	121.90	123.25	112.00	113.79	113.79	-7.35%	16,785,315
Dec 26, 2025	118.00	129.50	108.90	122.82	122.82	11.87%	22,415,390
Dec 25, 2025	103.18	112.60	101.09	109.79	109.79	1.68%	15,091,940
Dec 24, 2025	105.00	110.80	104.00	107.98	107.98	3.25%	17,922,200
Dec 23, 2025	93.60	107.58	92.12	104.58	104.58	11.81%	19,216,240
Dec 22, 2025	93.00	95.68	90.95	93.53	93.53	0.42%	9,037,697
Dec 19, 2025	92.66	94.58	89.01	93.14	93.14	1.13%	9,947,721
Dec 18, 2025	100.11	102.59	92.10	92.10	92.10	-10.50%	13,048,990
Dec 17, 2025	96.00	106.00	96.00	102.90	102.90	9.47%	13,595,810
Dec 16, 2025	96.32	99.60	92.05	94.00	94.00	-3.59%	8,235,368