SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	54.10	54.99	53.51	53.84	53.84	-1.03%	9,553,931
Dec 26, 2025	54.80	55.56	54.04	54.40	54.40	-0.95%	10,190,122
Dec 25, 2025	55.78	56.01	54.67	54.92	54.92	-2.35%	11,956,373
Dec 24, 2025	55.00	56.30	54.56	56.24	56.24	2.29%	15,088,500
Dec 23, 2025	55.03	56.29	54.50	54.98	54.98	-0.92%	12,612,900
Dec 22, 2025	54.80	56.73	54.65	55.49	55.49	1.82%	14,738,260
Dec 19, 2025	55.85	56.48	54.34	54.50	54.50	-2.08%	15,075,700
Dec 18, 2025	57.20	57.74	55.66	55.66	55.66	-3.89%	16,510,250
Dec 17, 2025	54.35	58.58	54.00	57.91	57.91	6.65%	33,175,800
Dec 16, 2025	54.21	56.08	53.51	54.30	54.30	-0.46%	16,240,990
Dec 15, 2025	54.65	56.75	54.30	54.55	54.55	-1.18%	16,806,050
Dec 12, 2025	55.35	55.80	54.15	55.20	55.20	-0.54%	18,049,400
Dec 11, 2025	57.53	57.88	55.50	55.50	55.50	-2.43%	21,100,090
Dec 10, 2025	53.10	59.86	53.10	56.88	56.88	7.93%	44,611,230