SHA:688366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.00	46.16	45.81	45.95	-	0.20%	141,066
Feb 26, 2026	46.30	46.36	45.78	45.86	45.86	-0.97%	506,550
Feb 25, 2026	46.38	46.63	46.00	46.31	46.31	0.24%	392,318
Feb 24, 2026	45.95	46.30	45.91	46.20	46.20	0.63%	321,340
Feb 13, 2026	46.47	46.50	45.82	45.91	45.91	-1.21%	485,139
Feb 12, 2026	46.92	47.08	46.40	46.47	46.47	-0.81%	425,008
Feb 11, 2026	47.09	47.28	46.81	46.85	46.85	-0.59%	537,436
Feb 10, 2026	47.15	47.39	47.08	47.13	47.13	-0.57%	596,126
Feb 9, 2026	47.29	47.53	46.97	47.40	47.40	0.89%	680,150
Feb 6, 2026	47.45	47.49	46.90	46.98	46.98	-0.97%	840,660
Feb 5, 2026	46.45	48.70	46.40	47.44	47.44	2.22%	1,817,650
Feb 4, 2026	46.02	46.56	45.84	46.41	46.41	0.30%	607,296
Feb 3, 2026	45.49	46.45	45.49	46.27	46.27	1.74%	653,235
Feb 2, 2026	45.51	46.41	45.39	45.48	45.48	-0.63%	617,346
Jan 30, 2026	46.14	46.50	45.56	45.77	45.77	-1.23%	473,003
Jan 29, 2026	46.23	46.46	45.54	46.34	46.34	0.54%	754,272
Jan 28, 2026	46.51	46.85	45.99	46.09	46.09	-1.31%	651,263
Jan 27, 2026	47.88	47.92	45.87	46.70	46.70	-1.64%	801,513
Jan 26, 2026	47.36	47.78	46.70	47.48	47.48	0.79%	946,553
Jan 23, 2026	46.39	47.18	46.34	47.11	47.11	1.84%	765,422
Jan 22, 2026	46.69	46.79	46.11	46.26	46.26	-0.64%	669,944
Jan 21, 2026	46.58	46.77	46.23	46.56	46.56	0.11%	601,738
Jan 20, 2026	46.89	47.02	46.23	46.51	46.51	-0.62%	825,829
Jan 19, 2026	46.96	47.19	46.50	46.80	46.80	-0.23%	675,960
Jan 16, 2026	47.93	48.20	46.82	46.91	46.91	-1.94%	945,938
Jan 15, 2026	48.85	48.86	47.67	47.84	47.84	-1.97%	1,008,896
Jan 14, 2026	47.60	49.80	47.04	48.80	48.80	3.79%	3,040,138
Jan 13, 2026	46.81	47.80	46.55	47.02	47.02	0.34%	1,339,619
Jan 12, 2026	46.25	46.90	46.20	46.86	46.86	1.34%	1,038,412
Jan 9, 2026	45.48	46.37	45.40	46.24	46.24	1.67%	1,155,923
Jan 8, 2026	44.91	45.64	44.77	45.48	45.48	1.22%	857,855
Jan 7, 2026	45.02	45.40	44.89	44.93	44.93	-0.11%	806,290
Jan 6, 2026	45.40	45.84	44.81	44.98	44.98	-0.62%	1,398,103
Jan 5, 2026	44.12	45.48	43.67	45.26	45.26	3.10%	1,203,467
Dec 31, 2025	43.86	44.09	43.65	43.90	43.90	0.11%	475,986
Dec 30, 2025	44.55	44.55	43.82	43.85	43.85	-1.08%	801,714
Dec 29, 2025	44.70	44.85	44.33	44.33	44.33	-0.67%	490,711
Dec 26, 2025	44.79	44.90	44.48	44.63	44.63	-0.33%	504,583
Dec 25, 2025	44.18	44.93	44.18	44.78	44.78	1.02%	734,289
Dec 24, 2025	44.25	44.37	44.04	44.33	44.33	0.18%	604,765
Dec 23, 2025	44.92	45.00	44.08	44.25	44.25	-1.40%	858,639
Dec 22, 2025	44.88	45.15	44.83	44.88	44.88	0.11%	598,611
Dec 19, 2025	44.75	45.06	44.66	44.83	44.83	0.27%	517,325
Dec 18, 2025	44.46	44.92	44.46	44.71	44.71	0.27%	633,582
Dec 17, 2025	44.30	44.76	44.13	44.59	44.59	0.31%	771,221
Dec 16, 2025	44.69	44.77	44.12	44.45	44.45	-0.45%	814,413
Dec 15, 2025	45.01	45.49	44.31	44.65	44.65	-2.51%	1,102,766
Dec 12, 2025	45.82	45.82	44.88	45.80	45.80	0.17%	2,637,793
Dec 11, 2025	47.51	47.52	45.58	45.72	45.72	-3.38%	1,541,879
Dec 10, 2025	48.34	48.34	47.29	47.32	47.32	-1.91%	887,705