SHA:688370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	24.86	24.97	24.40	24.94	24.94	2.34%	637,848
Dec 31, 2025	24.78	24.78	24.16	24.37	24.37	-0.20%	288,387
Dec 30, 2025	24.65	24.88	24.18	24.42	24.42	-0.85%	381,453
Dec 29, 2025	24.83	24.90	24.47	24.63	24.63	-0.65%	338,695
Dec 26, 2025	25.03	25.21	24.66	24.79	24.79	-0.36%	504,891
Dec 25, 2025	24.48	25.02	24.08	24.88	24.88	1.97%	633,141
Dec 24, 2025	24.28	24.45	24.02	24.40	24.40	0.99%	346,375
Dec 23, 2025	24.86	24.86	24.10	24.16	24.16	-2.34%	511,772
Dec 22, 2025	23.97	25.09	23.50	24.74	24.74	4.74%	1,329,193
Dec 19, 2025	22.81	23.84	22.77	23.62	23.62	2.61%	615,264
Dec 18, 2025	22.90	23.14	22.74	23.02	23.02	-0.17%	289,700
Dec 17, 2025	22.82	23.11	22.66	23.06	23.06	0.52%	457,029
Dec 16, 2025	23.30	23.36	22.79	22.94	22.94	-1.08%	341,006
Dec 15, 2025	23.38	23.40	22.99	23.19	23.19	-0.34%	280,062
Dec 12, 2025	23.67	23.67	23.20	23.27	23.27	-0.21%	199,248
Dec 11, 2025	23.47	23.52	23.25	23.32	23.32	-0.38%	186,677
Dec 10, 2025	23.60	23.70	23.35	23.41	23.41	-1.22%	350,756