SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.24	47.46	47.05	47.36	47.36	0.15%	2,301,839
Feb 26, 2026	48.35	48.36	47.22	47.29	47.29	-2.21%	4,072,798
Feb 25, 2026	48.23	48.82	48.02	48.36	48.36	0.86%	4,014,604
Feb 24, 2026	47.66	48.24	47.19	47.95	47.95	1.48%	4,090,785
Feb 13, 2026	47.94	48.18	47.04	47.25	47.25	-1.42%	3,449,002
Feb 12, 2026	48.50	48.60	47.83	47.93	47.93	-1.60%	4,109,830
Feb 11, 2026	48.71	49.58	48.60	48.71	48.71	-0.39%	3,609,861
Feb 10, 2026	50.10	50.60	48.81	48.90	48.90	-3.36%	7,084,382
Feb 9, 2026	50.00	51.00	49.78	50.60	50.60	0.80%	6,773,839
Feb 6, 2026	50.00	50.85	49.30	50.20	50.20	-1.53%	8,874,645
Feb 5, 2026	49.19	52.68	48.99	50.98	50.98	4.47%	13,764,340
Feb 4, 2026	48.46	48.98	47.75	48.80	48.80	-0.02%	5,809,849
Feb 3, 2026	47.51	49.25	47.30	48.81	48.81	3.45%	9,677,393
Feb 2, 2026	45.83	48.92	45.67	47.18	47.18	5.24%	11,815,260
Jan 30, 2026	46.61	46.61	44.83	44.83	44.83	-3.20%	4,643,199
Jan 29, 2026	45.49	46.69	45.08	46.31	46.31	1.47%	4,591,949
Jan 28, 2026	46.50	46.50	45.60	45.64	45.64	-1.70%	2,877,090
Jan 27, 2026	47.10	47.10	45.51	46.43	46.43	-1.59%	4,966,039
Jan 26, 2026	46.69	47.58	45.93	47.18	47.18	1.03%	6,273,618
Jan 23, 2026	45.61	46.70	45.60	46.70	46.70	2.55%	4,255,426
Jan 22, 2026	45.90	46.19	45.45	45.54	45.54	-0.76%	2,882,227
Jan 21, 2026	45.54	46.10	45.42	45.89	45.89	0.15%	2,875,493
Jan 20, 2026	46.16	46.38	45.55	45.82	45.82	-0.82%	3,501,025
Jan 19, 2026	46.12	46.65	46.05	46.20	46.20	-0.24%	3,120,628
Jan 16, 2026	47.49	47.77	46.20	46.31	46.31	-2.24%	5,156,168
Jan 15, 2026	47.44	48.10	47.08	47.37	47.37	-0.17%	4,425,604
Jan 14, 2026	47.35	48.56	46.69	47.45	47.45	0.23%	8,608,353
Jan 13, 2026	46.31	48.35	45.90	47.34	47.34	2.25%	11,576,220
Jan 12, 2026	46.18	46.37	45.80	46.30	46.30	0.15%	5,928,272
Jan 9, 2026	45.34	46.23	45.25	46.23	46.23	2.48%	6,132,421
Jan 8, 2026	44.51	45.71	44.45	45.11	45.11	1.12%	5,412,587
Jan 7, 2026	44.93	45.02	44.54	44.61	44.61	-0.67%	3,505,803
Jan 6, 2026	44.88	44.97	44.47	44.91	44.91	0.34%	5,162,769
Jan 5, 2026	43.93	44.86	43.93	44.76	44.76	2.47%	4,793,279
Dec 31, 2025	43.69	44.48	43.66	43.68	43.68	-0.02%	2,250,971
Dec 30, 2025	43.80	44.26	43.55	43.69	43.69	0.07%	2,646,656
Dec 29, 2025	43.82	44.14	43.58	43.66	43.66	-0.41%	2,278,691
Dec 26, 2025	43.82	44.18	43.68	43.84	43.84	-0.20%	2,058,087
Dec 25, 2025	43.80	43.97	43.55	43.93	43.93	0.37%	2,333,171
Dec 24, 2025	43.38	44.09	43.35	43.77	43.77	0.67%	2,361,412
Dec 23, 2025	44.11	44.17	43.37	43.48	43.48	-1.29%	2,467,546
Dec 22, 2025	44.31	44.34	43.90	44.05	44.05	-0.29%	2,751,290
Dec 19, 2025	43.86	44.43	43.72	44.18	44.18	1.28%	3,230,699
Dec 18, 2025	43.60	43.92	43.51	43.62	43.62	-0.30%	2,310,500
Dec 17, 2025	43.09	43.86	42.85	43.75	43.75	1.06%	3,760,805
Dec 16, 2025	43.32	44.32	43.04	43.29	43.29	-0.07%	3,983,894
Dec 15, 2025	45.47	45.52	43.27	43.32	43.32	-4.16%	7,278,055
Dec 12, 2025	45.85	45.85	44.86	45.20	45.20	-1.46%	9,238,052
Dec 11, 2025	45.49	46.30	45.00	45.87	45.87	0.72%	4,835,954
Dec 10, 2025	45.24	45.59	44.44	45.54	45.54	0.69%	4,320,303