SHA:688370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	22.05	22.90	22.00	22.89	22.89	5.00%	992,223
Mar 23, 2026	23.27	23.45	21.70	21.80	21.80	-7.78%	1,246,541
Mar 20, 2026	24.49	24.73	23.64	23.64	23.64	-3.00%	505,968
Mar 19, 2026	25.30	25.30	24.33	24.37	24.37	-3.68%	533,734
Mar 18, 2026	25.12	25.48	24.92	25.30	25.30	1.04%	735,846
Mar 17, 2026	25.86	25.86	24.98	25.04	25.04	-2.76%	784,361
Mar 16, 2026	25.94	25.94	25.29	25.75	25.75	-0.73%	1,237,700
Mar 13, 2026	27.07	27.07	25.80	25.94	25.94	-3.78%	1,538,079
Mar 12, 2026	27.02	27.40	26.83	26.96	26.96	-1.14%	667,859
Mar 11, 2026	27.79	27.79	27.11	27.27	27.27	-1.66%	917,262
Mar 10, 2026	27.52	27.94	27.41	27.73	27.73	0.76%	934,100
Mar 9, 2026	27.95	28.36	27.22	27.52	27.52	-0.72%	1,202,733
Mar 6, 2026	27.06	28.00	27.06	27.72	27.72	1.43%	959,452
Mar 5, 2026	27.51	28.09	26.98	27.33	27.33	-0.15%	1,229,950
Mar 4, 2026	27.11	27.52	26.94	27.37	27.37	-0.58%	997,815
Mar 3, 2026	28.43	28.82	27.35	27.53	27.53	-3.98%	1,422,068
Mar 2, 2026	28.50	29.23	28.30	28.67	28.67	-0.28%	1,156,075
Feb 27, 2026	28.50	28.95	28.41	28.75	28.75	-0.42%	1,436,264
Feb 26, 2026	30.17	30.17	28.25	28.87	28.87	-4.31%	3,062,346
Feb 25, 2026	30.21	30.30	29.60	30.17	30.17	0.07%	1,531,870
Feb 24, 2026	30.66	30.92	29.82	30.15	30.15	-1.47%	1,298,460
Feb 13, 2026	30.52	31.79	30.34	30.60	30.60	0.43%	2,385,680
Feb 12, 2026	30.09	30.55	29.88	30.47	30.47	0.40%	1,002,704
Feb 11, 2026	30.27	31.00	29.89	30.35	30.35	0.30%	1,649,672
Feb 10, 2026	30.30	30.45	29.65	30.26	30.26	-0.36%	1,227,443
Feb 9, 2026	30.59	31.30	29.78	30.37	30.37	-0.20%	2,449,215
Feb 6, 2026	30.11	30.53	29.63	30.43	30.43	1.06%	2,185,693
Feb 5, 2026	30.09	30.30	29.51	30.11	30.11	0.07%	1,046,591
Feb 4, 2026	29.48	30.20	29.01	30.09	30.09	2.38%	2,196,338
Feb 3, 2026	29.23	29.59	28.88	29.39	29.39	0.82%	1,209,577
Feb 2, 2026	29.36	29.73	28.83	29.15	29.15	-2.25%	2,149,182
Jan 30, 2026	28.47	30.44	28.15	29.82	29.82	3.94%	2,399,483
Jan 29, 2026	29.85	30.41	28.52	28.69	28.69	-4.53%	2,246,731
Jan 28, 2026	29.59	30.97	29.13	30.05	30.05	3.48%	3,433,428
Jan 27, 2026	27.91	29.52	27.73	29.04	29.04	4.54%	4,212,351
Jan 26, 2026	27.86	28.20	27.35	27.78	27.78	-0.14%	1,051,408
Jan 23, 2026	28.28	28.28	27.50	27.82	27.82	-0.57%	1,610,144
Jan 22, 2026	27.48	28.49	27.27	27.98	27.98	2.27%	1,586,666
Jan 21, 2026	26.93	27.44	26.71	27.36	27.36	1.56%	1,180,769
Jan 20, 2026	27.36	27.52	26.60	26.94	26.94	-1.14%	1,058,052
Jan 19, 2026	27.01	28.15	26.67	27.25	27.25	0.55%	2,670,893
Jan 16, 2026	27.19	27.33	26.81	27.10	27.10	-0.18%	758,751
Jan 15, 2026	27.00	27.34	26.81	27.15	27.15	0.37%	781,824
Jan 14, 2026	26.90	27.44	26.60	27.05	27.05	0.04%	1,113,435
Jan 13, 2026	27.40	27.61	26.74	27.04	27.04	0.07%	1,559,612
Jan 12, 2026	27.52	27.67	26.58	27.02	27.02	-1.82%	1,607,416
Jan 9, 2026	27.47	27.77	27.06	27.52	27.52	0.73%	1,731,612
Jan 8, 2026	26.30	27.79	26.30	27.32	27.32	3.64%	2,583,063
Jan 7, 2026	25.61	27.28	25.25	26.36	26.36	2.97%	2,096,561
Jan 6, 2026	24.90	25.70	24.73	25.60	25.60	2.65%	1,289,083