SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.17	32.53	31.17	32.33	32.33	3.36%	1,549,630
Mar 5, 2026	31.21	31.72	31.05	31.28	31.28	1.23%	1,185,289
Mar 4, 2026	31.28	31.94	30.70	30.90	30.90	-2.83%	1,891,659
Mar 3, 2026	33.22	33.49	31.67	31.80	31.80	-4.25%	1,901,597
Mar 2, 2026	33.53	34.27	32.86	33.21	33.21	-3.32%	1,837,015
Feb 27, 2026	34.43	34.55	34.07	34.35	34.35	-0.15%	1,127,493
Feb 26, 2026	34.49	34.96	34.14	34.40	34.40	-0.49%	1,059,336
Feb 25, 2026	34.37	34.98	34.16	34.57	34.57	0.93%	1,215,834
Feb 24, 2026	34.75	35.16	34.02	34.25	34.25	-1.38%	1,623,167
Feb 13, 2026	34.91	35.16	34.65	34.73	34.73	-0.63%	1,100,989
Feb 12, 2026	35.16	35.18	34.65	34.95	34.95	-0.82%	1,000,132
Feb 11, 2026	35.40	35.79	35.10	35.24	34.94	-0.56%	1,270,973
Feb 10, 2026	35.57	35.92	35.43	35.44	35.14	-0.89%	1,300,384
Feb 9, 2026	35.99	36.33	35.32	35.76	35.46	0.14%	1,625,700
Feb 6, 2026	35.77	35.92	35.00	35.71	35.41	0.31%	942,664
Feb 5, 2026	35.83	36.23	35.48	35.60	35.30	-0.95%	947,494
Feb 4, 2026	36.29	36.29	35.49	35.94	35.63	-0.64%	1,118,298
Feb 3, 2026	35.07	36.20	35.07	36.17	35.86	3.64%	1,482,049
Feb 2, 2026	36.30	36.67	34.90	34.90	34.60	-4.70%	1,788,916
Jan 30, 2026	36.50	36.90	35.91	36.62	36.31	0.33%	1,216,102
Jan 29, 2026	36.13	37.86	35.40	36.50	36.19	1.02%	2,523,890
Jan 28, 2026	36.92	37.18	35.70	36.13	35.82	-2.82%	1,678,698
Jan 27, 2026	37.55	37.55	36.06	37.18	36.86	-0.27%	1,699,793
Jan 26, 2026	38.24	38.80	36.71	37.28	36.96	-3.37%	2,365,256
Jan 23, 2026	38.06	39.15	37.82	38.58	38.25	1.47%	2,189,887
Jan 22, 2026	39.07	39.17	37.83	38.02	37.70	-1.60%	2,121,296
Jan 21, 2026	36.61	39.80	36.25	38.64	38.31	5.54%	3,673,874
Jan 20, 2026	36.83	37.71	36.20	36.61	36.30	-1.59%	1,610,776
Jan 19, 2026	37.80	38.16	36.92	37.20	36.88	-2.21%	2,216,652
Jan 16, 2026	39.00	40.47	37.80	38.04	37.72	-3.08%	3,185,129
Jan 15, 2026	41.27	41.32	38.40	39.25	38.92	-6.46%	4,537,587
Jan 14, 2026	39.39	44.78	39.39	41.96	41.60	6.09%	6,987,970
Jan 13, 2026	37.99	40.97	37.99	39.55	39.21	5.16%	5,911,072
Jan 12, 2026	35.78	38.30	35.78	37.61	37.29	6.09%	5,807,109
Jan 9, 2026	32.94	35.67	32.72	35.45	35.15	9.58%	5,239,367
Jan 8, 2026	31.81	32.82	31.81	32.35	32.07	1.09%	1,547,617
Jan 7, 2026	31.93	32.55	31.80	32.00	31.73	-0.37%	1,305,469
Jan 6, 2026	32.29	33.00	31.86	32.12	31.85	0.12%	2,180,393
Jan 5, 2026	29.96	32.55	29.94	32.08	31.81	6.58%	3,178,398
Dec 31, 2025	30.00	30.25	29.74	30.10	29.84	0.27%	564,137
Dec 30, 2025	30.10	30.29	29.78	30.02	29.76	0.10%	733,399
Dec 29, 2025	30.15	30.15	29.85	29.99	29.73	-0.37%	446,083
Dec 26, 2025	30.34	30.45	30.00	30.10	29.84	-0.89%	904,668
Dec 25, 2025	29.91	30.39	29.77	30.37	30.11	1.20%	711,359
Dec 24, 2025	30.29	30.29	29.78	30.01	29.75	-0.37%	966,978
Dec 23, 2025	30.48	30.50	29.90	30.12	29.86	-1.21%	592,785
Dec 22, 2025	30.51	31.29	30.41	30.49	30.23	-0.20%	1,253,934
Dec 19, 2025	30.45	30.74	30.14	30.55	30.29	1.03%	629,226
Dec 18, 2025	29.38	30.45	29.38	30.24	29.98	1.37%	774,399
Dec 17, 2025	29.29	29.86	29.10	29.83	29.58	1.43%	669,083