SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.01	45.35	42.35	42.92	42.92	-1.63%	13,887,174
Mar 4, 2026	43.86	45.97	43.22	43.63	43.63	-1.65%	13,300,640
Mar 3, 2026	46.50	47.65	44.00	44.36	44.36	-4.81%	14,385,830
Mar 2, 2026	47.08	48.70	46.38	46.60	46.60	-5.53%	16,881,910
Feb 27, 2026	46.90	49.83	45.86	49.33	49.33	2.60%	21,209,169
Feb 26, 2026	45.60	49.99	44.81	48.08	48.08	4.91%	18,380,460
Feb 25, 2026	44.31	46.30	43.08	45.83	45.83	3.34%	16,055,260
Feb 24, 2026	46.10	46.18	44.25	44.35	44.35	-2.85%	9,649,426
Feb 13, 2026	45.45	46.55	44.80	45.65	45.65	-0.39%	12,153,830
Feb 12, 2026	44.89	46.08	44.27	45.83	45.83	2.51%	12,873,760
Feb 11, 2026	45.00	45.65	44.00	44.71	44.71	-0.42%	7,755,625
Feb 10, 2026	44.97	45.75	44.25	44.90	44.90	1.08%	12,522,220
Feb 9, 2026	44.43	45.10	43.25	44.42	44.42	2.71%	11,213,260
Feb 6, 2026	43.31	44.27	42.80	43.25	43.25	-1.77%	9,191,070
Feb 5, 2026	42.81	44.30	41.97	44.03	44.03	0.53%	13,715,640
Feb 4, 2026	44.04	44.66	43.28	43.80	43.80	-2.69%	11,219,010
Feb 3, 2026	44.01	45.17	43.61	45.01	45.01	3.47%	12,823,440
Feb 2, 2026	45.80	46.50	43.50	43.50	43.50	-7.33%	18,623,760
Jan 30, 2026	46.02	48.16	45.00	46.94	46.94	1.38%	20,437,370
Jan 29, 2026	47.18	48.82	46.10	46.30	46.30	-3.50%	19,354,300
Jan 28, 2026	48.18	50.70	47.60	47.98	47.98	2.26%	23,826,720
Jan 27, 2026	45.79	47.68	44.88	46.92	46.92	1.19%	21,131,155
Jan 26, 2026	47.88	48.14	45.10	46.37	46.37	-4.41%	22,145,270
Jan 23, 2026	48.00	48.89	46.80	48.51	48.51	-0.39%	26,627,610
Jan 22, 2026	53.47	54.36	48.17	48.70	48.70	-5.86%	33,630,040
Jan 21, 2026	49.00	53.58	48.70	51.73	51.73	4.15%	34,763,890
Jan 20, 2026	50.16	51.65	48.68	49.67	49.67	-0.98%	27,384,867
Jan 19, 2026	52.00	52.33	48.96	50.16	50.16	-3.93%	33,285,735
Jan 16, 2026	45.30	52.21	43.80	52.21	52.21	20.00%	37,975,870
Jan 15, 2026	42.79	44.39	41.66	43.51	43.51	3.82%	18,984,420
Jan 14, 2026	41.35	42.93	40.88	41.91	41.91	0.67%	15,770,740
Jan 13, 2026	42.50	43.49	41.20	41.63	41.63	0.19%	17,753,260
Jan 12, 2026	41.94	41.94	39.90	41.55	41.55	-0.98%	21,186,533
Jan 9, 2026	40.77	43.50	40.45	41.96	41.96	2.92%	31,686,930
Jan 8, 2026	38.77	42.57	38.40	40.77	40.77	6.03%	40,383,110
Jan 7, 2026	36.80	39.98	36.00	38.45	38.45	5.34%	31,626,630
Jan 6, 2026	33.63	36.92	33.63	36.50	36.50	6.79%	23,802,540
Jan 5, 2026	33.00	34.37	32.73	34.18	34.18	5.46%	15,897,760
Dec 31, 2025	33.16	33.48	32.36	32.41	32.41	-1.64%	6,111,521
Dec 30, 2025	32.66	33.78	32.66	32.95	32.95	-0.39%	8,550,302
Dec 29, 2025	32.54	33.86	32.40	33.08	33.08	1.75%	9,845,793
Dec 26, 2025	32.77	33.16	32.38	32.51	32.51	-1.48%	6,007,186
Dec 25, 2025	32.25	33.40	32.11	33.00	33.00	1.91%	8,443,620
Dec 24, 2025	32.09	32.58	31.91	32.38	32.38	0.68%	6,169,363
Dec 23, 2025	32.03	32.55	31.82	32.16	32.16	-0.12%	5,197,698
Dec 22, 2025	30.80	32.45	30.78	32.20	32.20	5.26%	11,109,550
Dec 19, 2025	31.30	31.58	30.51	30.59	30.59	-1.96%	7,604,609
Dec 18, 2025	31.58	32.08	31.18	31.20	31.20	-2.35%	5,510,960
Dec 17, 2025	31.75	32.17	30.81	31.95	31.95	0.57%	7,192,494
Dec 16, 2025	32.60	33.14	31.48	31.77	31.77	-3.73%	10,317,320