SHA:688380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.32	42.74	40.81	42.06	42.06	-0.24%	6,432,851
Mar 26, 2026	43.70	43.70	42.12	42.16	42.16	-4.51%	8,127,017
Mar 25, 2026	43.84	45.48	43.79	44.15	44.15	1.52%	9,927,999
Mar 24, 2026	44.50	44.76	41.89	43.49	43.49	0.44%	10,930,370
Mar 23, 2026	44.99	45.38	42.88	43.30	43.30	-4.54%	12,831,950
Mar 20, 2026	48.50	48.50	45.22	45.36	45.36	-7.35%	18,170,041
Mar 19, 2026	50.13	50.49	47.82	48.96	48.96	-5.28%	19,092,640
Mar 18, 2026	48.11	51.82	47.96	51.69	51.69	7.96%	22,870,100
Mar 17, 2026	50.05	50.08	47.71	47.88	47.88	-4.05%	10,043,090
Mar 16, 2026	47.91	50.10	46.88	49.90	49.90	5.10%	12,985,830
Mar 13, 2026	47.48	48.78	47.27	47.48	47.48	-1.04%	6,169,664
Mar 12, 2026	48.20	49.18	47.39	47.98	47.98	-0.87%	6,470,889
Mar 11, 2026	49.50	49.87	48.31	48.40	48.40	-2.22%	7,764,176
Mar 10, 2026	49.50	50.07	48.92	49.50	49.50	2.48%	9,032,859
Mar 9, 2026	47.59	48.78	46.05	48.30	48.30	-0.72%	9,928,038
Mar 6, 2026	48.00	49.29	47.95	48.65	48.65	0.21%	7,871,377
Mar 5, 2026	48.80	50.20	47.70	48.55	48.55	2.66%	12,734,450
Mar 4, 2026	46.70	49.04	46.66	47.29	47.29	1.05%	11,167,210
Mar 3, 2026	49.31	50.15	46.40	46.80	46.80	-4.65%	14,639,910
Mar 2, 2026	49.01	50.46	48.83	49.08	49.08	-2.17%	11,072,660
Feb 27, 2026	50.50	50.57	48.88	50.17	50.17	-2.11%	11,219,324
Feb 26, 2026	50.53	51.53	48.26	51.25	51.25	0.55%	21,220,440
Feb 25, 2026	51.10	51.68	49.78	50.97	50.97	1.76%	17,049,510
Feb 24, 2026	50.30	51.19	49.10	50.09	50.09	0.95%	12,301,180
Feb 13, 2026	50.40	51.20	49.58	49.62	49.62	-1.65%	12,139,810
Feb 12, 2026	51.43	51.59	50.12	50.45	50.45	0.04%	12,332,640
Feb 11, 2026	50.00	51.83	49.94	50.43	50.43	0.56%	15,005,130
Feb 10, 2026	51.94	51.98	49.80	50.15	50.15	-2.53%	15,695,800
Feb 9, 2026	53.23	53.28	50.15	51.45	51.45	-0.17%	18,373,580
Feb 6, 2026	51.58	53.29	50.91	51.54	51.54	-2.35%	17,354,710
Feb 5, 2026	49.00	53.77	48.36	52.78	52.78	2.78%	24,358,080
Feb 4, 2026	52.67	53.07	50.23	51.35	51.35	-4.16%	22,819,700
Feb 3, 2026	52.00	56.59	51.80	53.58	53.58	7.29%	33,524,630
Feb 2, 2026	55.00	55.52	49.90	49.94	49.94	-13.67%	38,650,020
Jan 30, 2026	52.63	60.99	52.55	57.85	57.85	7.65%	39,846,290
Jan 29, 2026	52.97	58.08	52.97	53.74	53.74	-1.59%	44,083,580
Jan 28, 2026	51.09	54.85	50.80	54.61	54.61	19.47%	45,374,700
Jan 27, 2026	41.98	48.00	41.00	45.71	45.71	6.35%	36,308,370
Jan 26, 2026	44.27	45.80	42.57	42.98	42.98	1.46%	31,704,330
Jan 23, 2026	42.50	43.12	41.78	42.36	42.36	-2.31%	25,939,370
Jan 22, 2026	45.20	45.99	42.66	43.36	43.36	-1.90%	35,115,230
Jan 21, 2026	43.00	47.62	41.00	44.20	44.20	6.89%	55,894,400
Jan 20, 2026	37.00	41.35	37.00	41.35	41.35	19.99%	19,838,250
Jan 19, 2026	35.21	35.94	34.44	34.46	34.46	-2.13%	7,944,659
Jan 16, 2026	34.76	35.53	34.28	35.21	35.21	2.47%	10,098,603
Jan 15, 2026	33.90	34.36	33.24	34.36	34.36	0.97%	7,349,494
Jan 14, 2026	34.20	34.86	33.45	34.03	34.03	0.15%	9,241,373
Jan 13, 2026	35.57	35.57	33.80	33.98	33.98	-4.58%	8,679,563
Jan 12, 2026	34.77	35.75	34.12	35.61	35.61	2.42%	10,932,276
Jan 9, 2026	34.55	34.82	33.99	34.77	34.77	1.49%	7,438,916