SHA:688386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	80.41	81.52	78.20	80.61	80.61	0.59%	1,831,588
Mar 27, 2026	76.06	80.33	75.31	80.14	80.14	5.13%	1,981,709
Mar 26, 2026	76.91	78.22	75.30	76.23	76.23	-0.64%	1,744,886
Mar 25, 2026	74.30	77.68	74.30	76.72	76.72	3.26%	1,550,275
Mar 24, 2026	74.00	74.69	71.80	74.30	74.30	2.62%	1,829,873
Mar 23, 2026	75.52	76.80	72.18	72.40	72.40	-5.00%	2,377,366
Mar 20, 2026	79.00	79.92	76.21	76.21	76.21	-2.32%	1,245,305
Mar 19, 2026	83.15	84.26	77.77	78.02	78.02	-7.41%	3,136,303
Mar 18, 2026	84.19	84.37	82.08	84.26	84.26	0.57%	1,183,856
Mar 17, 2026	86.00	86.89	83.49	83.78	83.78	-1.67%	1,317,318
Mar 16, 2026	86.52	87.08	83.99	85.20	85.20	-1.62%	1,818,273
Mar 13, 2026	85.71	88.65	85.57	86.60	86.60	1.19%	1,704,716
Mar 12, 2026	86.97	88.49	85.01	85.58	85.58	-2.14%	1,255,214
Mar 11, 2026	90.00	90.00	86.90	87.45	87.45	-2.07%	1,195,458
Mar 10, 2026	85.18	89.55	85.08	89.30	89.30	5.06%	1,433,753
Mar 9, 2026	87.92	87.92	82.80	85.00	85.00	-4.55%	1,995,353
Mar 6, 2026	88.92	90.20	87.52	89.05	89.05	0.99%	1,128,515
Mar 5, 2026	88.88	90.90	88.00	88.18	88.18	1.16%	1,481,541
Mar 4, 2026	87.65	89.42	86.70	87.17	87.17	-1.61%	1,662,178
Mar 3, 2026	94.50	96.95	88.00	88.60	88.60	-7.37%	2,955,742
Mar 2, 2026	95.01	96.76	93.88	95.65	95.65	-2.00%	1,642,350
Feb 27, 2026	97.80	99.48	96.18	97.60	97.60	-0.20%	1,009,730
Feb 26, 2026	95.63	98.23	94.50	97.80	97.80	2.27%	1,127,472
Feb 25, 2026	96.00	96.18	93.88	95.63	95.63	0.64%	1,153,594
Feb 24, 2026	102.25	102.25	93.77	95.02	95.02	-3.65%	2,065,741
Feb 13, 2026	97.21	100.98	96.90	98.62	98.62	2.91%	2,216,112
Feb 12, 2026	98.43	98.43	95.20	95.83	95.83	-0.69%	915,152
Feb 11, 2026	95.93	97.70	93.70	96.50	96.50	0.59%	1,131,641
Feb 10, 2026	97.60	98.80	95.39	95.93	95.93	-2.03%	1,486,993
Feb 9, 2026	99.00	100.30	96.49	97.92	97.92	0.64%	2,346,714
Feb 6, 2026	91.47	99.30	89.85	97.30	97.30	6.47%	3,415,720
Feb 5, 2026	89.22	93.30	88.69	91.39	91.39	2.35%	1,670,640
Feb 4, 2026	90.27	91.19	86.29	89.29	89.29	-2.26%	2,769,847
Feb 3, 2026	92.21	93.38	90.76	91.35	91.35	1.05%	1,327,297
Feb 2, 2026	94.00	96.01	90.08	90.40	90.40	-3.83%	2,012,061
Jan 30, 2026	95.15	95.56	91.30	94.00	94.00	-1.21%	1,727,957
Jan 29, 2026	98.47	99.80	93.00	95.15	95.15	-3.35%	2,609,007
Jan 28, 2026	97.19	99.33	95.56	98.45	98.45	1.29%	1,636,909
Jan 27, 2026	96.60	98.28	95.16	97.20	97.20	0.62%	1,446,265
Jan 26, 2026	99.68	100.79	95.50	96.60	96.60	-3.39%	1,868,553
Jan 23, 2026	99.60	103.18	97.29	99.99	99.99	1.86%	2,969,696
Jan 22, 2026	99.50	100.60	96.26	98.16	98.16	-0.28%	2,527,850
Jan 21, 2026	91.10	99.50	91.10	98.44	98.44	6.94%	2,957,001
Jan 20, 2026	96.00	96.00	91.05	92.05	92.05	-3.27%	1,691,203
Jan 19, 2026	94.04	96.60	91.39	95.16	95.16	2.99%	2,315,268
Jan 16, 2026	89.45	92.76	89.45	92.40	92.40	3.30%	1,613,574
Jan 15, 2026	88.50	91.50	88.00	89.45	89.45	0.27%	1,802,677
Jan 14, 2026	90.07	93.70	87.24	89.21	89.21	-0.88%	3,762,212
Jan 13, 2026	96.28	97.21	89.00	90.00	90.00	-9.27%	5,109,279
Jan 12, 2026	96.51	100.16	94.09	99.20	99.20	3.77%	5,324,187