SHA:688393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.86	26.00	24.85	25.94	25.94	3.72%	1,743,730
Mar 5, 2026	25.36	25.51	24.81	25.01	25.01	-0.04%	1,459,810
Mar 4, 2026	24.80	25.54	24.78	25.02	25.02	-0.16%	1,879,840
Mar 3, 2026	25.96	26.45	25.04	25.06	25.06	-3.95%	2,632,662
Mar 2, 2026	26.96	27.46	25.96	26.09	26.09	-5.40%	2,858,942
Feb 27, 2026	26.88	27.59	26.88	27.58	27.58	2.07%	1,768,963
Feb 26, 2026	27.33	27.47	26.86	27.02	27.02	-1.49%	1,706,556
Feb 25, 2026	27.28	27.79	27.28	27.43	27.43	0.62%	1,627,876
Feb 24, 2026	27.87	28.01	27.10	27.26	27.26	-1.48%	1,990,959
Feb 13, 2026	27.84	28.24	27.36	27.67	27.67	-0.32%	1,631,535
Feb 12, 2026	27.75	28.18	27.44	27.76	27.76	-0.04%	1,730,334
Feb 11, 2026	28.55	28.55	27.64	27.77	27.77	-1.45%	1,766,350
Feb 10, 2026	28.20	28.73	28.00	28.18	28.18	-0.18%	2,012,531
Feb 9, 2026	28.30	28.48	27.99	28.23	28.23	1.77%	1,587,673
Feb 6, 2026	27.50	28.44	27.42	27.74	27.74	-0.18%	1,938,876
Feb 5, 2026	27.99	28.13	27.57	27.79	27.79	-0.50%	1,522,055
Feb 4, 2026	28.17	28.38	27.51	27.93	27.93	-0.78%	1,823,528
Feb 3, 2026	27.38	28.47	27.30	28.15	28.15	3.23%	2,695,766
Feb 2, 2026	27.84	28.15	27.21	27.27	27.27	-2.05%	2,494,877
Jan 30, 2026	28.08	28.42	27.28	27.84	27.84	-0.82%	2,984,733
Jan 29, 2026	27.80	29.65	27.39	28.07	28.07	1.01%	4,494,332
Jan 28, 2026	28.64	28.74	27.55	27.79	27.79	-3.20%	2,924,792
Jan 27, 2026	28.79	29.11	27.56	28.71	28.71	-0.49%	4,119,634
Jan 26, 2026	30.65	30.65	28.21	28.85	28.85	-4.38%	5,755,812
Jan 23, 2026	29.24	30.84	28.93	30.17	30.17	4.54%	5,505,980
Jan 22, 2026	29.04	29.43	28.60	28.86	28.86	-0.82%	3,098,305
Jan 21, 2026	28.20	30.04	28.01	29.10	29.10	1.96%	4,769,411
Jan 20, 2026	29.06	29.88	28.03	28.54	28.54	-2.23%	5,049,058
Jan 19, 2026	29.20	30.07	28.99	29.19	29.19	-4.26%	5,381,331
Jan 16, 2026	31.68	32.16	30.25	30.49	30.49	-4.60%	6,747,681
Jan 15, 2026	33.34	33.77	31.63	31.96	31.96	-8.16%	12,247,370
Jan 14, 2026	35.03	38.27	33.83	34.80	34.80	2.11%	14,950,810
Jan 13, 2026	36.00	38.96	33.69	34.08	34.08	1.04%	15,391,700
Jan 12, 2026	34.33	35.58	32.17	33.73	33.73	2.09%	16,466,708
Jan 9, 2026	28.99	33.12	28.97	33.04	33.04	19.71%	15,700,730
Jan 8, 2026	25.86	28.20	25.75	27.60	27.60	6.73%	6,952,625
Jan 7, 2026	25.51	26.18	25.20	25.86	25.86	0.78%	2,948,656
Jan 6, 2026	26.15	26.59	25.41	25.66	25.66	-0.89%	3,101,225
Jan 5, 2026	23.83	26.05	23.77	25.89	25.89	9.29%	4,940,303
Dec 31, 2025	23.99	24.37	23.51	23.69	23.69	-0.46%	1,653,871
Dec 30, 2025	24.29	24.31	23.59	23.80	23.80	-1.77%	1,746,110
Dec 29, 2025	24.02	24.35	23.63	24.23	24.23	1.00%	1,765,436
Dec 26, 2025	23.81	24.76	23.81	23.99	23.99	0.21%	2,537,209
Dec 25, 2025	23.16	24.30	23.10	23.94	23.94	2.92%	2,941,031
Dec 24, 2025	23.46	23.63	23.04	23.26	23.26	-1.44%	2,591,317
Dec 23, 2025	24.55	24.56	23.47	23.60	23.60	-3.95%	3,291,226
Dec 22, 2025	25.08	26.00	24.45	24.57	24.57	-1.52%	5,093,176
Dec 19, 2025	23.76	26.33	23.76	24.95	24.95	5.63%	6,685,295
Dec 18, 2025	21.98	24.24	21.98	23.62	23.62	6.73%	4,347,376
Dec 17, 2025	21.68	22.62	21.58	22.13	22.13	1.70%	2,015,520