SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	48.26	48.50	47.52	47.72	47.72	-2.81%	13,252,580
Mar 18, 2026	49.02	49.20	48.12	49.10	49.10	0.61%	14,015,454
Mar 17, 2026	50.50	50.50	48.70	48.80	48.80	-2.38%	10,701,840
Mar 16, 2026	49.70	50.25	48.94	49.99	49.99	0.38%	16,040,760
Mar 13, 2026	50.49	51.10	49.24	49.80	49.80	-2.54%	18,414,025
Mar 12, 2026	51.25	52.43	50.70	51.10	51.10	-0.74%	13,797,890
Mar 11, 2026	51.36	52.49	51.15	51.48	51.48	0.23%	15,435,930
Mar 10, 2026	50.47	51.70	50.31	51.36	51.36	3.63%	16,722,820
Mar 9, 2026	49.98	49.98	48.35	49.56	49.56	-3.11%	18,826,890
Mar 6, 2026	50.99	51.83	50.75	51.15	51.15	-	13,720,419
Mar 5, 2026	52.17	52.46	50.98	51.15	51.15	-0.10%	13,631,469
Mar 4, 2026	51.99	52.78	50.96	51.20	51.20	-2.22%	12,717,440
Mar 3, 2026	55.44	55.76	52.25	52.36	52.36	-5.44%	18,324,590
Mar 2, 2026	55.80	56.99	55.30	55.37	55.37	-3.03%	19,060,180
Feb 27, 2026	58.65	58.75	56.93	57.10	57.10	-4.03%	22,126,280
Feb 26, 2026	59.95	60.55	58.61	59.50	59.50	-0.52%	15,561,362
Feb 25, 2026	58.90	60.69	58.34	59.81	59.81	1.87%	13,676,687
Feb 24, 2026	60.52	60.75	58.00	58.71	58.71	-1.77%	12,083,110
Feb 13, 2026	61.00	61.38	59.73	59.77	59.77	-3.92%	14,852,802
Feb 12, 2026	58.95	62.75	58.82	62.21	62.21	6.02%	17,563,969
Feb 11, 2026	59.30	59.83	58.61	58.68	58.68	-1.38%	7,924,540
Feb 10, 2026	60.16	60.78	59.23	59.50	59.50	-1.70%	10,456,150
Feb 9, 2026	60.10	60.66	58.89	60.53	60.53	2.94%	13,934,000
Feb 6, 2026	58.60	59.50	58.18	58.80	58.80	-1.74%	9,310,832
Feb 5, 2026	58.60	60.50	57.50	59.84	59.84	1.05%	13,088,990
Feb 4, 2026	60.54	60.55	58.50	59.22	59.22	-3.09%	12,426,350
Feb 3, 2026	60.41	61.20	60.04	61.11	61.11	3.31%	15,315,410
Feb 2, 2026	63.80	63.80	59.10	59.15	59.15	-7.24%	18,411,760
Jan 30, 2026	63.50	64.65	61.50	63.77	63.77	-0.02%	16,682,940
Jan 29, 2026	66.50	67.88	63.70	63.78	63.78	-5.15%	22,784,060
Jan 28, 2026	70.18	70.90	66.05	67.24	67.24	-1.39%	25,431,240
Jan 27, 2026	67.57	70.20	66.40	68.19	68.19	0.21%	25,560,223
Jan 26, 2026	65.08	68.75	65.08	68.05	68.05	4.69%	34,535,380
Jan 23, 2026	64.20	65.77	63.78	65.00	65.00	1.51%	22,044,030
Jan 22, 2026	66.40	68.87	63.63	64.03	64.03	-1.79%	33,040,900
Jan 21, 2026	63.00	66.70	62.53	65.20	65.20	2.66%	37,160,200
Jan 20, 2026	64.20	66.20	63.06	63.51	63.51	-0.90%	23,945,492
Jan 19, 2026	67.01	67.06	63.50	64.09	64.09	-6.03%	31,438,350
Jan 16, 2026	61.01	70.48	59.97	68.20	68.20	13.04%	58,241,200
Jan 15, 2026	56.00	60.50	55.65	60.33	60.33	7.58%	34,170,170
Jan 14, 2026	56.38	58.03	55.60	56.08	56.08	-0.44%	19,207,080
Jan 13, 2026	57.76	58.00	56.10	56.33	56.33	-2.41%	15,525,440
Jan 12, 2026	58.78	58.78	57.28	57.72	57.72	-0.67%	17,011,360
Jan 9, 2026	58.20	58.90	57.54	58.11	58.11	-0.50%	17,124,070
Jan 8, 2026	59.90	60.34	58.20	58.40	58.40	-3.49%	19,255,690
Jan 7, 2026	58.58	63.48	58.58	60.51	60.51	6.23%	37,889,770
Jan 6, 2026	54.11	57.25	53.66	56.96	56.96	5.70%	26,015,320
Jan 5, 2026	53.20	54.19	53.19	53.89	53.89	1.95%	13,155,570
Dec 31, 2025	53.50	54.50	52.79	52.86	52.86	-0.68%	12,511,760
Dec 30, 2025	54.09	54.85	52.99	53.22	53.22	-1.15%	11,126,510