SHA:688391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	29.83	30.53	29.83	30.22	30.22	0.70%	1,505,866
Jan 7, 2026	29.81	30.18	29.50	30.01	30.01	0.77%	1,443,792
Jan 6, 2026	29.33	29.86	29.00	29.78	29.78	1.85%	1,949,094
Jan 5, 2026	28.35	29.36	28.35	29.24	29.24	3.21%	1,642,944
Dec 31, 2025	28.58	28.63	28.00	28.33	28.33	-0.21%	787,791
Dec 30, 2025	28.43	28.60	28.33	28.39	28.39	-0.66%	712,553
Dec 29, 2025	28.49	28.95	28.25	28.58	28.58	0.32%	873,815
Dec 26, 2025	28.60	28.79	28.33	28.49	28.49	-0.38%	958,192
Dec 25, 2025	28.33	28.62	28.16	28.60	28.60	1.20%	983,483
Dec 24, 2025	28.07	28.33	27.80	28.26	28.26	1.07%	837,687
Dec 23, 2025	28.39	28.45	27.80	27.96	27.96	-1.24%	941,400
Dec 22, 2025	28.08	28.58	28.08	28.31	28.31	0.75%	1,080,892
Dec 19, 2025	28.15	28.33	28.00	28.10	28.10	0.11%	911,976
Dec 18, 2025	27.57	28.22	27.56	28.07	28.07	1.12%	1,134,130
Dec 17, 2025	27.63	27.86	27.14	27.76	27.76	0.54%	981,297