SHA:688369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	21.60	22.01	21.35	21.44	-	-0.09%	2,190,831
Mar 30, 2026	21.29	21.53	20.85	21.46	21.46	-0.19%	2,458,883
Mar 27, 2026	21.09	21.67	20.69	21.50	21.50	1.65%	2,352,016
Mar 26, 2026	22.08	22.08	21.05	21.15	21.15	-3.38%	2,602,827
Mar 25, 2026	21.63	22.39	21.63	21.89	21.89	1.16%	3,544,461
Mar 24, 2026	21.00	21.68	20.81	21.64	21.64	4.09%	4,524,185
Mar 23, 2026	22.00	22.53	20.52	20.79	20.79	-7.68%	4,673,210
Mar 20, 2026	23.90	24.18	22.46	22.52	22.52	-4.62%	4,383,464
Mar 19, 2026	24.49	24.59	23.54	23.61	23.61	-4.76%	4,717,259
Mar 18, 2026	23.79	24.80	23.76	24.79	24.79	4.07%	4,571,579
Mar 17, 2026	23.89	24.54	23.73	23.82	23.82	-0.29%	4,670,749
Mar 16, 2026	23.68	24.00	23.41	23.89	23.89	0.76%	3,181,973
Mar 13, 2026	24.00	24.33	23.60	23.71	23.71	-2.02%	3,599,131
Mar 12, 2026	23.98	24.67	23.81	24.20	24.20	0.92%	6,035,047
Mar 11, 2026	24.46	24.68	23.86	23.98	23.98	-1.96%	4,432,794
Mar 10, 2026	24.56	25.18	24.26	24.46	24.46	1.16%	4,473,181
Mar 9, 2026	23.24	24.32	23.00	24.18	24.18	2.98%	4,588,136
Mar 6, 2026	23.08	23.54	22.95	23.48	23.48	2.31%	4,085,677
Mar 5, 2026	23.49	23.75	22.76	22.95	22.95	-	4,496,178
Mar 4, 2026	23.33	23.68	22.69	22.95	22.95	-2.59%	4,494,231
Mar 3, 2026	24.90	25.20	23.48	23.56	23.56	-5.38%	5,724,617
Mar 2, 2026	25.55	25.94	24.82	24.90	24.90	-4.60%	5,301,456
Feb 27, 2026	25.35	26.33	25.23	26.10	26.10	2.72%	3,740,702
Feb 26, 2026	26.06	26.06	25.25	25.41	25.41	-1.66%	3,144,161
Feb 25, 2026	25.59	26.07	25.34	25.84	25.84	2.05%	5,511,679
Feb 24, 2026	27.10	27.20	25.25	25.32	25.32	-5.38%	7,159,888
Feb 13, 2026	26.85	27.80	26.62	26.76	26.76	-0.19%	4,595,725
Feb 12, 2026	26.48	27.15	25.95	26.81	26.81	1.82%	4,659,869
Feb 11, 2026	26.47	26.87	26.27	26.33	26.33	-0.27%	3,762,180
Feb 10, 2026	26.59	26.92	26.00	26.40	26.40	-0.56%	4,192,686
Feb 9, 2026	26.73	26.98	26.36	26.55	26.55	2.47%	4,810,419
Feb 6, 2026	26.40	26.45	25.78	25.91	25.91	-1.97%	3,779,499
Feb 5, 2026	26.34	26.97	26.21	26.43	26.43	-0.56%	3,810,788
Feb 4, 2026	27.37	27.50	26.15	26.58	26.58	-3.84%	6,864,369
Feb 3, 2026	27.36	27.85	27.02	27.64	27.64	2.07%	5,278,639
Feb 2, 2026	27.79	28.19	27.06	27.08	27.08	-2.76%	6,481,856
Jan 30, 2026	29.39	29.39	27.49	27.85	27.85	-4.00%	6,166,256
Jan 29, 2026	28.81	30.88	27.97	29.01	29.01	1.54%	7,712,127
Jan 28, 2026	29.54	30.11	28.32	28.57	28.57	-3.87%	6,382,787
Jan 27, 2026	30.19	30.33	28.60	29.72	29.72	-0.93%	6,069,816
Jan 26, 2026	30.76	31.65	29.50	30.00	30.00	-0.73%	7,489,764
Jan 23, 2026	30.15	31.65	29.67	30.22	30.22	0.53%	6,231,845
Jan 22, 2026	29.25	30.59	28.95	30.06	30.06	3.23%	5,929,683
Jan 21, 2026	31.02	31.02	29.10	29.12	29.12	-5.39%	8,122,513
Jan 20, 2026	31.90	32.45	30.36	30.78	30.78	-3.42%	7,050,244
Jan 19, 2026	30.55	32.50	30.20	31.87	31.87	2.77%	8,307,316
Jan 16, 2026	30.38	32.25	29.72	31.01	31.01	0.36%	11,206,490
Jan 15, 2026	32.14	32.30	30.10	30.90	30.90	-4.72%	14,824,630
Jan 14, 2026	31.55	35.35	31.55	32.43	32.43	2.08%	20,300,200
Jan 13, 2026	35.00	35.92	31.25	31.77	31.77	-5.42%	21,680,040