SHA:688371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	20.22	20.57	19.66	20.29	20.29	-0.98%	2,260,093
Mar 6, 2026	20.40	20.76	20.37	20.49	20.49	0.10%	894,975
Mar 5, 2026	20.29	20.97	20.29	20.47	20.47	2.20%	1,656,192
Mar 4, 2026	20.47	20.73	19.88	20.03	20.03	-2.15%	2,033,515
Mar 3, 2026	21.50	21.89	20.46	20.47	20.47	-4.57%	3,229,824
Mar 2, 2026	21.50	22.00	21.11	21.45	21.45	-2.23%	2,278,001
Feb 27, 2026	21.51	22.00	21.28	21.94	21.94	1.95%	2,054,375
Feb 26, 2026	21.91	21.91	21.22	21.52	21.52	0.56%	1,393,061
Feb 25, 2026	21.41	21.63	21.28	21.40	21.40	0.33%	1,580,313
Feb 24, 2026	21.20	21.54	20.99	21.33	21.33	1.52%	1,352,376
Feb 13, 2026	21.23	21.44	21.01	21.01	21.01	-1.27%	1,279,786
Feb 12, 2026	20.97	21.38	20.89	21.28	21.28	1.48%	1,639,268
Feb 11, 2026	20.87	21.29	20.75	20.97	20.97	0.43%	1,098,365
Feb 10, 2026	21.06	21.39	20.70	20.88	20.88	-0.85%	1,112,686
Feb 9, 2026	20.85	21.37	20.31	21.06	21.06	2.98%	2,693,140
Feb 6, 2026	20.30	20.74	20.00	20.45	20.45	0.20%	1,648,178
Feb 5, 2026	20.10	20.98	19.91	20.41	20.41	1.14%	2,428,883
Feb 4, 2026	20.20	20.40	20.01	20.18	20.18	-0.54%	1,744,815
Feb 3, 2026	19.33	20.33	19.33	20.29	20.29	5.29%	2,936,912
Feb 2, 2026	19.99	20.40	19.22	19.27	19.27	-4.84%	2,574,022
Jan 30, 2026	20.00	20.48	19.72	20.25	20.25	0.45%	2,431,171
Jan 29, 2026	20.78	20.87	20.14	20.16	20.16	-3.17%	2,748,149
Jan 28, 2026	21.05	21.24	20.74	20.82	20.82	-0.62%	2,351,135
Jan 27, 2026	21.22	21.27	19.80	20.95	20.95	-1.23%	4,542,241
Jan 26, 2026	22.00	22.00	20.93	21.21	21.21	-1.99%	4,379,147
Jan 23, 2026	20.90	22.22	20.80	21.64	21.64	3.74%	7,090,211
Jan 22, 2026	20.93	21.20	20.82	20.86	20.86	-0.29%	2,151,433
Jan 21, 2026	20.64	21.00	20.44	20.92	20.92	0.87%	2,234,484
Jan 20, 2026	20.88	21.07	20.53	20.74	20.74	-0.72%	2,616,862
Jan 19, 2026	20.68	21.18	20.56	20.89	20.89	0.77%	3,076,370
Jan 16, 2026	20.90	20.95	20.35	20.73	20.73	0.10%	3,368,654
Jan 15, 2026	20.33	20.98	20.22	20.71	20.71	1.42%	3,934,661
Jan 14, 2026	20.05	21.17	19.95	20.42	20.42	1.85%	4,522,324
Jan 13, 2026	20.40	20.47	20.01	20.05	20.05	-1.91%	2,932,348
Jan 12, 2026	20.55	20.76	20.02	20.44	20.44	-0.05%	3,782,111
Jan 9, 2026	20.32	20.53	20.05	20.45	20.45	0.29%	3,496,103
Jan 8, 2026	21.08	21.26	20.38	20.39	20.39	-0.92%	4,418,807
Jan 7, 2026	19.99	21.10	19.99	20.58	20.58	4.63%	5,825,671
Jan 6, 2026	19.28	19.71	19.15	19.67	19.67	1.86%	3,305,262
Jan 5, 2026	18.55	19.34	18.55	19.31	19.31	4.55%	3,299,905
Dec 31, 2025	18.66	18.66	18.30	18.47	18.47	-0.59%	1,683,641
Dec 30, 2025	18.90	18.91	18.46	18.58	18.58	-1.22%	2,086,390
Dec 29, 2025	18.87	19.17	18.78	18.81	18.81	-0.84%	1,970,657
Dec 26, 2025	19.26	19.57	18.89	18.97	18.97	-1.66%	2,469,129
Dec 25, 2025	19.38	19.48	19.04	19.29	19.29	0.42%	2,208,972
Dec 24, 2025	18.91	19.38	18.70	19.21	19.21	1.05%	2,991,425
Dec 23, 2025	19.13	19.27	18.91	19.01	19.01	-1.09%	3,080,162
Dec 22, 2025	19.66	19.86	19.05	19.22	19.22	-1.28%	4,958,317
Dec 19, 2025	18.40	20.58	18.40	19.47	19.47	6.22%	7,604,010
Dec 18, 2025	18.37	18.40	18.12	18.33	18.33	0.27%	1,826,352