SHA:688377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	37.62	38.10	35.80	36.06	36.06	-5.80%	2,989,536
Mar 20, 2026	38.00	38.88	37.01	38.28	38.28	0.74%	3,412,691
Mar 19, 2026	40.58	42.00	37.64	38.00	38.00	-6.61%	4,359,676
Mar 18, 2026	40.30	40.89	39.90	40.69	40.69	0.49%	1,687,535
Mar 17, 2026	43.20	43.82	40.20	40.49	40.49	-7.58%	4,414,454
Mar 16, 2026	44.12	44.64	42.81	43.81	43.81	-0.27%	2,734,257
Mar 13, 2026	44.98	45.80	43.77	43.93	43.93	-1.28%	2,316,525
Mar 12, 2026	45.45	45.78	44.40	44.50	44.50	-1.33%	2,491,195
Mar 11, 2026	45.62	45.95	44.20	45.10	45.10	0.22%	4,241,502
Mar 10, 2026	46.61	47.07	44.60	45.00	45.00	-4.42%	4,759,936
Mar 9, 2026	48.60	50.83	45.55	47.08	47.08	-3.92%	5,498,529
Mar 6, 2026	47.50	50.95	47.00	49.00	49.00	2.13%	6,132,587
Mar 5, 2026	45.00	48.88	45.00	47.98	47.98	5.01%	6,451,836
Mar 4, 2026	48.68	49.30	45.25	45.69	45.69	-7.08%	8,475,442
Mar 3, 2026	51.38	53.49	48.54	49.17	49.17	-3.78%	8,783,288
Mar 2, 2026	49.81	52.00	48.89	51.10	51.10	5.43%	7,160,461
Feb 27, 2026	45.16	49.45	45.16	48.47	48.47	6.32%	4,502,216
Feb 26, 2026	44.15	45.86	43.60	45.59	45.59	3.26%	2,837,220
Feb 25, 2026	40.17	44.58	40.17	44.15	44.15	3.40%	2,515,680
Feb 24, 2026	43.71	43.71	41.46	42.70	42.70	0.35%	1,915,850
Feb 13, 2026	42.57	42.57	40.81	42.55	42.55	-1.05%	2,281,007
Feb 12, 2026	43.29	44.48	42.11	43.00	43.00	-0.46%	2,456,434
Feb 11, 2026	42.21	44.20	42.21	43.20	43.20	0.47%	1,949,231
Feb 10, 2026	41.76	43.50	40.95	43.00	43.00	3.74%	2,440,842
Feb 9, 2026	41.20	41.74	40.12	41.45	41.45	3.08%	1,168,258
Feb 6, 2026	39.87	40.49	39.25	40.21	40.21	0.80%	1,020,306
Feb 5, 2026	39.88	40.36	39.51	39.89	39.89	-0.27%	2,061,747
Feb 4, 2026	42.49	42.49	39.16	40.00	40.00	-3.29%	2,844,473
Feb 3, 2026	40.11	41.79	39.58	41.36	41.36	4.16%	1,624,243
Feb 2, 2026	42.47	43.23	39.51	39.71	39.71	-6.70%	2,585,975
Jan 30, 2026	41.90	43.12	41.30	42.56	42.56	1.65%	1,561,452
Jan 29, 2026	42.65	43.42	41.55	41.87	41.87	-2.29%	1,146,812
Jan 28, 2026	43.19	43.50	41.76	42.85	42.85	-0.19%	2,021,638
Jan 27, 2026	44.02	44.54	42.35	42.93	42.93	-2.92%	2,651,992
Jan 26, 2026	44.20	44.60	43.20	44.22	44.22	-0.20%	1,874,596
Jan 23, 2026	46.53	46.53	43.44	44.31	44.31	-3.19%	3,927,742
Jan 22, 2026	43.16	46.19	42.58	45.77	45.77	6.71%	3,886,227
Jan 21, 2026	40.32	43.87	40.32	42.89	42.89	4.61%	2,657,252
Jan 20, 2026	40.20	41.88	39.85	41.00	41.00	1.76%	2,044,043
Jan 19, 2026	39.55	40.39	39.22	40.29	40.29	1.59%	1,297,780
Jan 16, 2026	40.59	40.98	38.91	39.66	39.66	-2.29%	2,163,350
Jan 15, 2026	41.49	41.73	39.51	40.59	40.59	-2.17%	3,812,738
Jan 14, 2026	38.62	41.50	38.20	41.49	41.49	7.46%	3,326,290
Jan 13, 2026	38.89	39.60	38.30	38.61	38.61	-1.20%	2,112,255
Jan 12, 2026	40.55	40.66	38.96	39.08	39.08	-1.96%	2,954,297
Jan 9, 2026	37.24	40.20	37.24	39.86	39.86	7.58%	4,860,621
Jan 8, 2026	36.38	37.30	35.79	37.05	37.05	1.23%	3,071,549
Jan 7, 2026	36.30	37.36	36.18	36.60	36.60	0.41%	2,383,491
Jan 6, 2026	37.47	37.67	36.10	36.45	36.45	-1.57%	1,696,471
Jan 5, 2026	37.26	37.30	36.30	37.03	37.03	0.90%	1,362,612