SHA:688365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.77	18.36	17.58	18.17	18.17	0.78%	9,716,701
Mar 26, 2026	18.25	18.53	17.80	18.03	18.03	-2.28%	8,842,991
Mar 25, 2026	18.27	18.60	18.05	18.45	18.45	2.22%	10,967,167
Mar 24, 2026	18.00	18.09	17.40	18.05	18.05	4.34%	15,245,332
Mar 23, 2026	18.15	18.51	17.11	17.30	17.30	-7.09%	15,553,634
Mar 20, 2026	20.04	20.07	18.61	18.62	18.62	-6.29%	14,701,850
Mar 19, 2026	19.90	20.14	19.75	19.87	19.87	-2.07%	7,989,158
Mar 18, 2026	19.55	20.31	19.55	20.29	20.29	3.57%	9,924,930
Mar 17, 2026	20.13	20.31	19.55	19.59	19.59	-1.71%	9,936,957
Mar 16, 2026	20.00	20.10	19.53	19.93	19.93	-0.35%	10,233,280
Mar 13, 2026	20.38	20.67	19.91	20.00	20.00	-2.72%	9,513,792
Mar 12, 2026	20.89	21.13	20.40	20.56	20.56	-1.49%	9,975,481
Mar 11, 2026	21.51	21.62	20.77	20.87	20.87	-3.33%	12,745,780
Mar 10, 2026	21.50	22.24	21.10	21.59	21.59	1.46%	18,063,420
Mar 9, 2026	20.20	21.36	20.03	21.28	21.28	1.87%	14,381,776
Mar 6, 2026	20.53	21.05	20.46	20.89	20.89	1.16%	8,147,753
Mar 5, 2026	20.90	21.18	20.43	20.65	20.65	0.39%	8,878,933
Mar 4, 2026	20.52	21.18	20.35	20.57	20.57	-1.72%	13,127,440
Mar 3, 2026	22.04	22.23	20.86	20.93	20.93	-4.86%	14,916,290
Mar 2, 2026	22.35	22.70	21.73	22.00	22.00	-4.01%	16,585,010
Feb 27, 2026	22.70	23.38	22.59	22.92	22.92	0.39%	16,036,610
Feb 26, 2026	22.60	23.16	22.30	22.83	22.83	0.44%	13,893,501
Feb 25, 2026	23.37	23.40	22.51	22.73	22.73	-1.47%	21,499,150
Feb 24, 2026	25.19	25.40	22.69	23.07	23.07	-7.20%	30,886,020
Feb 13, 2026	25.32	26.55	24.85	24.86	24.86	-2.74%	20,892,624
Feb 12, 2026	24.58	26.59	24.45	25.56	25.56	2.49%	34,723,473
Feb 11, 2026	24.58	25.08	24.16	24.94	24.94	0.32%	20,765,405
Feb 10, 2026	25.41	25.68	24.55	24.86	24.86	-2.89%	24,607,300
Feb 9, 2026	25.90	26.09	24.42	25.60	25.60	2.40%	29,106,310
Feb 6, 2026	25.99	26.35	24.36	25.00	25.00	-6.02%	24,633,760
Feb 5, 2026	25.70	27.20	25.40	26.60	26.60	-0.04%	22,228,950
Feb 4, 2026	28.68	29.18	25.80	26.61	26.61	-9.37%	32,118,750
Feb 3, 2026	28.50	30.39	28.08	29.36	29.36	7.08%	39,487,470
Feb 2, 2026	28.04	29.68	27.38	27.42	27.42	-6.73%	37,238,930
Jan 30, 2026	28.42	29.83	27.70	29.40	29.40	3.48%	47,239,230
Jan 29, 2026	24.88	30.42	24.78	28.41	28.41	12.07%	54,446,320
Jan 28, 2026	26.50	27.99	25.23	25.35	25.35	-3.13%	31,105,440
Jan 27, 2026	25.62	26.73	24.72	26.17	26.17	3.89%	24,745,500
Jan 26, 2026	26.63	26.99	24.00	25.19	25.19	-5.37%	26,865,400
Jan 23, 2026	25.09	27.36	24.65	26.62	26.62	6.23%	33,475,310
Jan 22, 2026	24.66	25.56	24.20	25.06	25.06	1.66%	22,655,070
Jan 21, 2026	25.35	26.47	24.10	24.65	24.65	-6.06%	29,348,350
Jan 20, 2026	26.35	27.50	25.22	26.24	26.24	1.78%	27,716,620
Jan 19, 2026	25.30	27.75	25.10	25.78	25.78	-1.60%	34,604,420
Jan 16, 2026	25.50	26.98	23.56	26.20	26.20	-4.24%	50,485,100
Jan 15, 2026	30.96	30.99	27.36	27.36	27.36	-20.00%	32,773,390
Jan 14, 2026	30.58	34.20	30.31	34.20	34.20	20.00%	27,673,300
Jan 13, 2026	26.93	29.38	25.31	28.50	28.50	16.42%	78,156,900
Jan 12, 2026	21.50	24.48	21.30	24.48	24.48	20.00%	38,684,380
Jan 9, 2026	17.98	20.50	17.86	20.40	20.40	11.90%	39,667,113