SHA:688398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.33	25.95	25.22	25.41	-	-0.08%	1,567,631
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
Jan 5, 2026	17.09	17.54	17.02	17.42	17.42	2.47%	1,716,312
Dec 31, 2025	16.95	17.05	16.66	17.00	17.00	0.06%	1,332,658
Dec 30, 2025	17.40	17.42	16.98	16.99	16.99	-2.07%	1,522,301
Dec 29, 2025	17.59	17.76	17.25	17.35	17.35	-1.48%	1,596,644
Dec 26, 2025	17.91	17.91	17.41	17.61	17.61	-1.23%	1,294,993
Dec 25, 2025	17.25	17.86	17.13	17.83	17.83	2.83%	2,214,917
Dec 24, 2025	16.93	17.35	16.93	17.34	17.34	1.70%	985,027
Dec 23, 2025	17.13	17.21	16.98	17.05	17.05	-0.47%	918,717
Dec 22, 2025	17.44	17.45	17.08	17.13	17.13	-1.55%	1,387,806
Dec 19, 2025	17.47	17.50	17.30	17.40	17.40	0.23%	1,088,772
Dec 18, 2025	17.25	17.49	17.25	17.36	17.36	-0.06%	1,050,839
Dec 17, 2025	17.54	17.54	16.90	17.37	17.37	-0.52%	1,387,357
Dec 16, 2025	17.63	17.75	17.40	17.46	17.46	-0.96%	1,008,695
Dec 15, 2025	17.63	17.85	17.36	17.63	17.63	-	805,206
Dec 12, 2025	17.53	17.97	17.53	17.63	17.63	0.06%	1,269,832
Dec 11, 2025	18.47	18.48	17.57	17.62	17.62	-4.03%	2,388,078
Dec 10, 2025	18.35	18.63	18.12	18.36	18.36	-0.54%	1,097,457