SHA:688383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	76.00	77.18	73.00	74.70	-	-1.90%	2,336,073
Mar 5, 2026	67.00	77.77	67.00	76.15	76.15	15.99%	3,978,991
Mar 4, 2026	66.91	67.63	65.08	65.65	65.65	-1.87%	806,969
Mar 3, 2026	72.98	72.98	66.80	66.90	66.90	-6.84%	1,238,869
Mar 2, 2026	73.88	75.50	71.31	71.81	71.81	-4.32%	1,327,245
Feb 27, 2026	74.10	75.49	72.40	75.05	75.05	0.86%	934,144
Feb 26, 2026	74.55	75.29	73.33	74.41	74.41	-0.13%	571,544
Feb 25, 2026	73.08	74.98	72.07	74.51	74.51	2.69%	997,286
Feb 24, 2026	73.10	74.11	71.15	72.56	72.56	-0.74%	910,870
Feb 13, 2026	71.08	73.69	70.90	73.10	73.10	1.46%	849,180
Feb 12, 2026	71.18	72.67	71.07	72.05	72.05	0.28%	594,960
Feb 11, 2026	72.32	72.55	71.17	71.85	71.85	-1.03%	759,378
Feb 10, 2026	74.20	74.20	72.50	72.60	72.60	-1.09%	642,993
Feb 9, 2026	72.84	73.90	71.64	73.40	73.40	2.11%	779,957
Feb 6, 2026	71.05	73.36	70.78	71.88	71.88	0.42%	808,110
Feb 5, 2026	72.50	72.50	70.60	71.58	71.58	-0.89%	781,462
Feb 4, 2026	73.57	73.98	71.60	72.22	72.22	-2.68%	931,295
Feb 3, 2026	72.08	74.52	71.73	74.21	74.21	4.42%	1,167,176
Feb 2, 2026	74.14	75.25	70.54	71.07	71.07	-5.50%	1,601,190
Jan 30, 2026	76.00	76.40	73.01	75.21	75.21	-1.14%	1,645,442
Jan 29, 2026	73.98	84.78	73.74	76.08	76.08	-0.31%	3,950,240
Jan 28, 2026	77.79	78.22	75.61	76.32	76.32	-1.40%	1,034,434
Jan 27, 2026	76.44	78.27	73.60	77.40	77.40	0.77%	1,518,724
Jan 26, 2026	82.90	82.90	76.00	76.81	76.81	-7.14%	2,422,695
Jan 23, 2026	80.61	85.16	79.58	82.72	82.72	2.16%	2,100,708
Jan 22, 2026	82.97	83.50	79.58	80.97	80.97	-1.78%	1,498,388
Jan 21, 2026	80.09	82.80	79.09	82.44	82.44	2.19%	1,463,523
Jan 20, 2026	83.13	84.97	79.53	80.67	80.67	-2.96%	1,423,144
Jan 19, 2026	84.80	85.98	81.31	83.13	83.13	-1.74%	2,156,711
Jan 16, 2026	80.98	85.25	79.82	84.60	84.60	5.16%	3,032,970
Jan 15, 2026	77.48	81.39	76.00	80.45	80.45	3.87%	2,327,595
Jan 14, 2026	75.60	79.57	74.69	77.45	77.45	2.79%	2,669,856
Jan 13, 2026	77.05	77.79	74.88	75.35	75.35	-2.23%	1,494,431
Jan 12, 2026	77.59	78.48	75.67	77.07	77.07	-0.14%	2,264,815
Jan 9, 2026	79.81	80.43	77.18	77.18	77.18	-3.95%	1,875,453
Jan 8, 2026	80.34	82.99	78.51	80.35	80.35	-0.01%	1,729,039
Jan 7, 2026	83.00	84.00	77.27	80.36	80.36	-0.54%	2,454,569
Jan 6, 2026	79.91	82.68	79.08	80.80	80.80	0.11%	2,026,406
Jan 5, 2026	78.27	81.05	77.15	80.71	80.71	3.12%	1,869,242
Dec 31, 2025	75.00	78.96	74.35	78.27	78.27	4.15%	2,197,147
Dec 30, 2025	73.27	77.26	73.27	75.15	75.15	1.14%	1,937,997
Dec 29, 2025	78.99	78.99	73.20	74.30	74.30	-5.54%	2,525,821
Dec 26, 2025	76.00	82.38	75.44	78.66	78.66	4.48%	3,200,118
Dec 25, 2025	75.24	75.97	73.08	75.29	75.29	0.07%	1,116,781
Dec 24, 2025	73.62	76.20	73.62	75.24	75.24	1.59%	1,098,056
Dec 23, 2025	72.45	75.74	72.02	74.06	74.06	2.12%	1,307,994
Dec 22, 2025	73.75	73.96	72.42	72.52	72.52	-0.71%	1,156,287
Dec 19, 2025	75.98	75.98	72.69	73.04	73.04	-3.26%	1,445,574
Dec 18, 2025	76.28	77.77	74.94	75.50	75.50	-0.21%	1,671,734
Dec 17, 2025	76.00	76.32	72.30	75.66	75.66	1.20%	1,876,585