SHA:688353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	109.89	128.17	109.89	119.89	119.89	7.74%	15,887,320
Mar 25, 2026	107.01	112.45	106.06	111.28	111.28	1.43%	8,512,137
Mar 24, 2026	102.98	112.00	102.00	109.71	109.71	11.03%	11,038,680
Mar 23, 2026	100.02	105.48	97.00	98.81	98.81	-4.56%	5,688,260
Mar 20, 2026	101.36	107.00	101.01	103.53	103.53	2.68%	7,019,766
Mar 19, 2026	112.00	112.00	100.39	100.83	100.83	-6.91%	7,173,582
Mar 18, 2026	110.00	111.11	104.50	108.31	108.31	-1.96%	5,713,889
Mar 17, 2026	115.80	118.50	110.08	110.48	110.48	-6.21%	7,032,803
Mar 16, 2026	113.06	119.88	113.05	117.80	117.80	4.24%	8,111,264
Mar 13, 2026	111.73	118.32	110.58	113.01	113.01	1.40%	8,271,570
Mar 12, 2026	112.65	116.08	110.51	111.45	111.45	-2.43%	6,319,818
Mar 11, 2026	106.50	115.96	106.37	114.22	114.22	5.78%	9,864,679
Mar 10, 2026	108.70	111.46	107.15	107.98	107.98	-0.06%	4,194,803
Mar 9, 2026	102.00	109.45	101.22	108.05	108.05	3.42%	5,519,203
Mar 6, 2026	104.00	106.32	103.51	104.48	104.48	-0.32%	2,905,114
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