SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	47.60	48.00	46.10	47.48	-	-0.25%	14,666,050
Mar 11, 2026	45.45	49.49	45.45	47.60	47.60	4.73%	50,447,750
Mar 10, 2026	43.00	45.60	42.50	45.45	45.45	8.32%	30,292,060
Mar 9, 2026	44.20	44.51	38.80	41.96	41.96	-8.98%	41,642,480
Mar 6, 2026	44.10	47.88	43.10	46.10	46.10	3.22%	26,812,052
Mar 5, 2026	44.57	45.70	43.44	44.66	44.66	2.20%	18,117,686
Mar 4, 2026	46.18	47.36	43.49	43.70	43.70	-6.72%	24,106,766
Mar 3, 2026	47.60	49.70	46.28	46.85	46.85	0.97%	34,310,730
Mar 2, 2026	42.50	47.97	42.50	46.40	46.40	5.84%	47,136,950
Feb 27, 2026	44.88	44.96	43.20	43.84	43.84	-3.67%	19,674,460
Feb 26, 2026	45.80	46.38	43.72	45.51	45.51	-1.15%	26,988,560
Feb 25, 2026	43.25	46.40	42.40	46.04	46.04	6.08%	38,142,280
Feb 24, 2026	43.02	45.47	42.77	43.40	43.40	1.17%	20,343,350
Feb 13, 2026	43.13	43.80	42.17	42.90	42.90	-0.23%	13,327,931
Feb 12, 2026	42.73	43.41	42.05	43.00	43.00	0.19%	13,956,310
Feb 11, 2026	45.56	45.56	42.33	42.92	42.92	-5.88%	25,126,239
Feb 10, 2026	43.12	46.10	43.12	45.60	45.60	5.75%	35,772,550
Feb 9, 2026	42.88	43.55	42.40	43.12	43.12	2.23%	13,215,970
Feb 6, 2026	41.45	43.25	40.60	42.18	42.18	1.13%	11,454,838
Feb 5, 2026	42.24	43.30	41.51	41.71	41.71	-2.48%	10,726,434
Feb 4, 2026	43.68	43.86	42.10	42.77	42.77	-2.84%	10,737,820
Feb 3, 2026	43.70	44.46	43.14	44.02	44.02	2.13%	13,335,270
Feb 2, 2026	42.31	44.20	42.25	43.10	43.10	0.49%	16,510,970
Jan 30, 2026	42.50	43.76	40.60	42.89	42.89	0.61%	15,801,890
Jan 29, 2026	44.60	44.69	42.56	42.63	42.63	-3.27%	13,090,070
Jan 28, 2026	44.32	45.48	43.45	44.07	44.07	-1.91%	12,889,870
Jan 27, 2026	43.50	45.29	42.86	44.93	44.93	1.74%	14,092,450
Jan 26, 2026	45.20	45.50	44.00	44.16	44.16	-3.07%	13,128,580
Jan 23, 2026	46.53	47.05	45.29	45.56	45.56	-2.46%	16,461,500
Jan 22, 2026	45.62	47.96	45.00	46.71	46.71	3.98%	27,583,420
Jan 21, 2026	41.63	45.35	41.30	44.92	44.92	7.36%	19,906,460
Jan 20, 2026	43.49	43.50	41.51	41.84	41.84	-3.26%	13,715,150
Jan 19, 2026	45.80	45.83	41.70	43.25	43.25	-6.18%	28,623,860
Jan 16, 2026	45.60	46.75	45.12	46.10	46.10	1.19%	20,094,280
Jan 15, 2026	43.94	45.98	43.45	45.56	45.56	2.77%	22,535,250
Jan 14, 2026	43.78	44.98	43.18	44.33	44.33	1.86%	22,052,390
Jan 13, 2026	43.98	45.18	43.26	43.52	43.52	-0.39%	27,039,440
Jan 12, 2026	42.45	44.18	41.73	43.69	43.69	1.42%	27,552,171
Jan 9, 2026	42.46	43.31	41.82	43.08	43.08	0.65%	17,960,320
Jan 8, 2026	42.18	43.75	41.96	42.80	42.80	0.47%	15,549,590
Jan 7, 2026	41.63	43.43	40.69	42.60	42.60	2.35%	21,280,200
Jan 6, 2026	42.98	42.98	41.00	41.62	41.62	-2.76%	19,205,300
Jan 5, 2026	40.59	43.28	39.70	42.80	42.80	4.44%	22,317,760
Dec 31, 2025	40.70	41.42	39.83	40.98	40.98	0.89%	11,425,840
Dec 30, 2025	39.66	41.76	39.25	40.62	40.62	1.40%	17,595,570
Dec 29, 2025	41.34	41.53	39.48	40.06	40.06	-2.05%	16,934,880
Dec 26, 2025	41.56	42.00	40.80	40.90	40.90	-1.68%	13,904,157
Dec 25, 2025	43.30	43.30	40.50	41.60	41.60	-3.48%	25,830,980
Dec 24, 2025	39.01	43.75	39.01	43.10	43.10	10.54%	37,609,990
Dec 23, 2025	37.57	39.56	37.40	38.99	38.99	4.17%	20,642,590