SHA:688391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.00	29.61	28.86	29.43	29.43	0.27%	774,198
Mar 26, 2026	30.57	30.57	29.20	29.35	29.35	-3.55%	742,491
Mar 25, 2026	30.15	30.69	30.15	30.43	30.43	1.26%	937,516
Mar 24, 2026	29.59	30.11	28.90	30.05	30.05	2.32%	1,521,316
Mar 23, 2026	30.16	30.71	28.80	29.37	29.37	-5.26%	2,269,872
Mar 20, 2026	31.49	31.91	30.61	31.00	31.00	-1.59%	1,869,138
Mar 19, 2026	31.82	32.26	31.31	31.50	31.50	-1.32%	1,289,648
Mar 18, 2026	31.14	32.04	30.97	31.92	31.92	3.23%	921,379
Mar 17, 2026	31.80	31.95	30.92	30.92	30.92	-2.77%	964,984
Mar 16, 2026	31.25	31.80	31.00	31.80	31.80	1.63%	765,239
Mar 13, 2026	31.41	31.84	31.00	31.29	31.29	-0.48%	871,910
Mar 12, 2026	32.04	32.10	31.23	31.44	31.44	-1.75%	797,574
Mar 11, 2026	32.23	32.69	31.60	32.00	32.00	-0.71%	1,020,908
Mar 10, 2026	31.81	32.75	31.76	32.23	32.23	2.28%	1,669,651
Mar 9, 2026	31.22	31.66	30.41	31.51	31.51	0.06%	1,175,205
Mar 6, 2026	30.35	31.67	30.35	31.49	31.49	2.81%	1,086,999
Mar 5, 2026	30.29	31.15	30.29	30.63	30.63	2.58%	1,498,099
Mar 4, 2026	29.97	30.46	29.22	29.86	29.86	-1.16%	1,042,408
Mar 3, 2026	31.67	32.11	30.18	30.21	30.21	-4.79%	1,572,344
Mar 2, 2026	33.07	33.25	31.67	31.73	31.73	-5.73%	1,665,611
Feb 27, 2026	33.64	33.75	33.15	33.66	33.66	0.27%	1,194,036
Feb 26, 2026	33.18	33.83	32.80	33.57	33.57	1.42%	1,291,567
Feb 25, 2026	33.30	33.30	32.66	33.10	33.10	0.36%	1,131,198
Feb 24, 2026	33.10	33.27	32.67	32.98	32.98	-0.12%	1,226,890
Feb 13, 2026	32.74	33.64	32.74	33.02	33.02	0.24%	853,099
Feb 12, 2026	32.81	32.98	32.43	32.94	32.94	1.60%	988,658
Feb 11, 2026	32.50	32.76	32.35	32.42	32.42	-0.25%	633,199
Feb 10, 2026	32.79	32.81	32.34	32.50	32.50	-0.40%	1,134,884
Feb 9, 2026	32.49	32.71	32.30	32.63	32.63	1.65%	956,260
Feb 6, 2026	32.10	32.70	32.01	32.10	32.10	-1.08%	758,508
Feb 5, 2026	32.52	32.66	32.10	32.45	32.45	-0.40%	1,026,199
Feb 4, 2026	33.01	33.16	32.38	32.58	32.58	-1.87%	1,322,173
Feb 3, 2026	32.80	33.39	32.54	33.20	33.20	2.63%	1,653,974
Feb 2, 2026	33.64	33.64	32.23	32.35	32.35	-3.92%	1,967,343
Jan 30, 2026	33.02	33.97	32.45	33.67	33.67	0.90%	1,973,362
Jan 29, 2026	35.03	35.42	33.10	33.37	33.37	-4.93%	2,738,344
Jan 28, 2026	34.21	35.79	33.73	35.10	35.10	2.63%	3,845,465
Jan 27, 2026	32.32	34.50	31.53	34.20	34.20	4.81%	3,704,917
Jan 26, 2026	33.02	33.30	32.22	32.63	32.63	-1.12%	1,620,607
Jan 23, 2026	33.06	33.10	32.73	33.00	33.00	0.30%	1,349,434
Jan 22, 2026	32.93	33.16	32.51	32.90	32.90	0.34%	1,358,967
Jan 21, 2026	32.08	32.95	31.82	32.79	32.79	1.64%	1,843,308
Jan 20, 2026	32.44	32.89	32.05	32.26	32.26	-0.55%	1,736,138
Jan 19, 2026	32.18	32.64	31.62	32.44	32.44	0.78%	1,717,000
Jan 16, 2026	31.96	33.45	31.84	32.19	32.19	1.71%	3,062,274
Jan 15, 2026	30.80	31.72	30.60	31.65	31.65	2.76%	1,708,767
Jan 14, 2026	30.61	31.28	30.27	30.80	30.80	0.52%	1,724,123
Jan 13, 2026	30.99	31.07	30.55	30.64	30.64	-0.68%	1,773,785
Jan 12, 2026	30.32	30.98	30.31	30.85	30.85	2.25%	2,064,457
Jan 9, 2026	30.22	30.53	29.80	30.17	30.17	-0.17%	1,938,964