SHA:688398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	22.91	23.39	22.54	23.28	-	3.84%	1,326,915
Mar 23, 2026	23.36	23.45	22.07	22.42	22.42	-4.27%	3,102,564
Mar 20, 2026	23.36	23.97	23.18	23.42	23.42	-0.43%	1,804,037
Mar 19, 2026	24.83	24.83	23.52	23.52	23.52	-5.12%	2,141,136
Mar 18, 2026	24.30	24.88	24.27	24.79	24.79	1.68%	1,409,412
Mar 17, 2026	24.78	25.35	24.37	24.38	24.38	-1.61%	1,889,830
Mar 16, 2026	24.24	25.37	24.00	24.78	24.78	0.57%	1,779,654
Mar 13, 2026	24.91	25.98	24.62	24.64	24.64	-0.44%	2,358,611
Mar 12, 2026	24.81	25.09	24.30	24.75	24.75	-0.40%	1,506,121
Mar 11, 2026	25.25	25.29	24.56	24.85	24.85	-0.80%	1,883,534
Mar 10, 2026	24.53	25.20	24.41	25.05	25.05	2.66%	1,955,220
Mar 9, 2026	24.58	24.58	23.63	24.40	24.40	0.54%	3,458,700
Mar 6, 2026	23.88	24.55	23.88	24.27	24.27	0.75%	2,075,469
Mar 5, 2026	25.02	25.05	24.05	24.09	24.09	-1.83%	3,619,731
Mar 4, 2026	24.70	25.55	24.33	24.54	24.54	-1.88%	4,116,363
Mar 3, 2026	25.29	25.45	24.66	25.01	25.01	-1.54%	3,775,180
Mar 2, 2026	26.26	26.26	24.51	25.40	25.40	-2.31%	4,238,040
Feb 27, 2026	25.33	26.08	25.22	26.00	26.00	2.24%	2,621,683
Feb 26, 2026	25.13	25.60	24.66	25.43	25.43	2.42%	3,530,872
Feb 25, 2026	25.04	25.06	24.09	24.83	24.83	-0.16%	3,100,475
Feb 24, 2026	24.30	24.99	23.68	24.87	24.87	3.11%	3,376,558
Feb 13, 2026	23.59	24.44	23.30	24.12	24.12	2.25%	2,488,136
Feb 12, 2026	24.15	24.15	23.55	23.59	23.59	-2.64%	2,539,683
Feb 11, 2026	23.95	25.15	23.37	24.23	24.23	3.02%	4,580,309
Feb 10, 2026	23.93	23.93	22.94	23.52	23.52	-1.01%	3,310,511
Feb 9, 2026	23.30	24.04	22.91	23.76	23.76	3.04%	2,794,524
Feb 6, 2026	23.00	23.77	22.68	23.06	23.06	0.09%	3,223,278
Feb 5, 2026	23.02	23.29	22.55	23.04	23.04	-0.60%	2,428,587
Feb 4, 2026	22.98	23.49	22.61	23.18	23.18	0.87%	4,114,978
Feb 3, 2026	22.75	23.34	22.63	22.98	22.98	2.22%	3,847,290
Feb 2, 2026	23.20	23.24	22.20	22.48	22.48	-3.31%	4,953,301
Jan 30, 2026	22.88	23.42	22.64	23.25	23.25	-0.56%	4,286,434
Jan 29, 2026	22.74	23.59	22.31	23.38	23.38	2.10%	6,297,925
Jan 28, 2026	21.64	23.09	21.40	22.90	22.90	5.38%	8,703,525
Jan 27, 2026	20.27	22.10	19.91	21.73	21.73	7.57%	8,832,574
Jan 26, 2026	20.22	20.59	20.00	20.20	20.20	-0.10%	3,787,320
Jan 23, 2026	19.81	20.85	19.70	20.22	20.22	1.61%	5,706,880
Jan 22, 2026	20.35	20.45	19.80	19.90	19.90	-1.24%	3,266,703
Jan 21, 2026	18.78	20.54	18.65	20.15	20.15	7.52%	6,406,742
Jan 20, 2026	19.02	19.08	18.71	18.74	18.74	-1.37%	1,947,536
Jan 19, 2026	18.31	19.17	18.24	19.00	19.00	3.77%	2,926,811
Jan 16, 2026	18.25	18.37	18.08	18.31	18.31	0.72%	1,673,710
Jan 15, 2026	18.11	18.25	17.91	18.18	18.18	0.28%	1,171,075
Jan 14, 2026	18.22	18.50	17.86	18.13	18.13	-0.87%	2,622,583
Jan 13, 2026	18.61	18.61	18.20	18.29	18.29	-1.72%	2,166,379
Jan 12, 2026	18.25	18.98	17.85	18.61	18.61	2.42%	3,569,866
Jan 9, 2026	17.84	18.20	17.55	18.17	18.17	2.54%	2,543,343
Jan 8, 2026	17.63	17.79	17.46	17.72	17.72	1.20%	2,156,103
Jan 7, 2026	17.43	17.68	17.43	17.51	17.51	-0.23%	1,230,316
Jan 6, 2026	17.42	17.68	17.39	17.55	17.55	0.75%	1,149,870