SHA:688387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.70	15.77	14.89	14.99	14.99	-2.98%	67,363,647
Mar 19, 2026	15.50	16.20	15.30	15.45	15.45	-3.44%	94,132,436
Mar 18, 2026	14.12	16.05	13.89	16.00	16.00	14.70%	124,007,280
Mar 17, 2026	14.61	14.70	13.88	13.95	13.95	-2.86%	51,466,000
Mar 16, 2026	14.50	14.74	13.92	14.36	14.36	-1.64%	66,869,160
Mar 13, 2026	15.15	15.28	14.49	14.60	14.60	-4.76%	58,348,470
Mar 12, 2026	15.91	16.00	15.09	15.33	15.33	-4.60%	69,490,228
Mar 11, 2026	16.50	16.70	15.94	16.07	16.07	-0.99%	73,716,240
Mar 10, 2026	15.90	16.63	15.85	16.23	16.23	3.64%	78,994,990
Mar 9, 2026	15.30	15.77	14.80	15.66	15.66	-1.76%	85,880,730
Mar 6, 2026	15.60	16.68	15.33	15.94	15.94	2.18%	75,922,580
Mar 5, 2026	15.95	16.00	15.23	15.60	15.60	0.13%	64,721,060
Mar 4, 2026	14.88	15.88	14.85	15.58	15.58	1.50%	64,595,160
Mar 3, 2026	17.00	17.10	15.28	15.35	15.35	-11.07%	102,798,300
Mar 2, 2026	17.00	18.25	16.80	17.26	17.26	-0.69%	127,326,500
Feb 27, 2026	16.00	17.56	15.88	17.38	17.38	6.82%	151,072,600
Feb 26, 2026	15.58	16.55	15.15	16.27	16.27	6.55%	137,254,600
Feb 25, 2026	14.79	15.68	14.48	15.27	15.27	3.81%	105,701,600
Feb 24, 2026	15.09	15.19	14.66	14.71	14.71	-1.14%	60,127,380
Feb 13, 2026	15.10	15.44	14.88	14.88	14.88	-2.68%	57,645,880
Feb 12, 2026	15.47	15.63	15.24	15.29	15.29	-1.42%	71,123,740
Feb 11, 2026	16.20	16.56	15.43	15.51	15.51	-3.36%	98,343,220
Feb 10, 2026	16.80	16.88	15.80	16.05	16.05	-4.06%	94,151,710
Feb 9, 2026	16.80	16.99	15.92	16.73	16.73	1.95%	91,491,680
Feb 6, 2026	16.43	17.08	16.25	16.41	16.41	-1.56%	88,816,800
Feb 5, 2026	16.50	17.36	16.30	16.67	16.67	-	108,917,400
Feb 4, 2026	17.81	17.90	16.26	16.67	16.67	-8.36%	153,897,700
Feb 3, 2026	17.50	18.25	16.87	18.19	18.19	5.82%	150,937,900
Feb 2, 2026	18.82	18.82	16.91	17.19	17.19	-6.88%	137,950,600
Jan 30, 2026	18.84	19.16	17.34	18.46	18.46	-2.17%	135,903,000
Jan 29, 2026	17.66	19.86	17.51	18.87	18.87	6.43%	192,928,300
Jan 28, 2026	18.04	18.19	16.75	17.73	17.73	-0.17%	131,715,300
Jan 27, 2026	17.85	18.89	17.67	17.76	17.76	-0.78%	153,117,000
Jan 26, 2026	20.50	20.84	17.58	17.90	17.90	-18.15%	266,997,600
Jan 23, 2026	19.05	22.16	19.02	21.87	21.87	18.41%	279,902,100
Jan 22, 2026	17.02	18.86	16.87	18.47	18.47	5.24%	196,335,800
Jan 21, 2026	18.14	19.07	17.32	17.55	17.55	0.46%	159,959,000
Jan 20, 2026	19.64	19.98	16.98	17.47	17.47	-8.49%	210,324,500
Jan 19, 2026	19.50	20.10	18.98	19.09	19.09	-3.63%	156,704,900
Jan 16, 2026	18.68	20.53	18.23	19.81	19.81	11.54%	212,612,700
Jan 15, 2026	19.20	19.55	17.33	17.76	17.76	-10.66%	232,530,300
Jan 14, 2026	19.40	21.56	18.50	19.88	19.88	3.01%	274,616,800
Jan 13, 2026	19.96	21.58	16.80	19.30	19.30	1.53%	363,433,700
Jan 12, 2026	18.00	19.01	17.86	19.01	19.01	20.01%	99,248,070
Jan 9, 2026	14.15	15.84	14.15	15.84	15.84	20.00%	187,528,200
Jan 8, 2026	12.25	13.49	12.07	13.20	13.20	6.54%	178,161,500
Jan 7, 2026	12.34	12.59	11.82	12.39	12.39	-2.13%	114,515,100
Jan 6, 2026	12.23	12.75	11.88	12.66	12.66	-0.31%	197,324,400
Jan 5, 2026	13.30	13.51	12.52	12.70	12.70	-1.55%	181,903,900
Dec 31, 2025	11.95	13.50	11.95	12.90	12.90	8.13%	198,300,800