SHA:688399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.71	55.87	53.88	55.60	55.60	1.63%	899,231
Mar 26, 2026	56.70	57.25	54.50	54.71	54.71	-3.51%	1,111,689
Mar 25, 2026	57.97	57.97	56.51	56.70	56.70	0.67%	983,133
Mar 24, 2026	55.99	56.80	54.90	56.32	56.32	2.61%	1,220,884
Mar 23, 2026	58.34	58.60	54.55	54.89	54.89	-6.47%	1,680,255
Mar 20, 2026	60.19	62.19	58.60	58.69	58.69	-2.41%	633,653
Mar 19, 2026	61.00	61.79	59.66	60.14	60.14	-2.54%	1,050,761
Mar 18, 2026	61.54	62.50	60.13	61.71	61.71	1.31%	640,944
Mar 17, 2026	63.35	64.30	60.66	60.91	60.91	-3.52%	1,346,435
Mar 16, 2026	63.68	64.50	62.55	63.13	63.13	-0.79%	992,040
Mar 13, 2026	65.29	65.29	63.50	63.63	63.63	-2.05%	1,365,284
Mar 12, 2026	59.22	66.23	59.00	64.96	64.96	9.36%	3,311,513
Mar 11, 2026	60.00	60.28	59.33	59.40	59.40	-0.97%	714,251
Mar 10, 2026	58.70	60.03	58.68	59.98	59.98	2.76%	827,730
Mar 9, 2026	59.39	59.50	57.19	58.37	58.37	-2.26%	1,228,288
Mar 6, 2026	58.19	60.44	57.38	59.72	59.72	2.61%	1,049,660
Mar 5, 2026	57.43	58.60	57.43	58.20	58.20	2.02%	985,062
Mar 4, 2026	56.86	58.50	56.00	57.05	57.05	-0.66%	1,299,937
Mar 3, 2026	61.56	62.70	57.21	57.43	57.43	-7.30%	2,271,699
Mar 2, 2026	63.88	63.88	61.86	61.95	61.95	-3.98%	1,547,557
Feb 27, 2026	62.76	64.90	62.11	64.52	64.52	3.60%	1,746,688
Feb 26, 2026	63.07	63.36	61.82	62.28	62.28	-1.69%	1,527,585
Feb 25, 2026	65.29	65.30	62.05	63.35	63.35	-2.97%	2,526,253
Feb 24, 2026	68.04	68.47	64.13	65.29	65.29	-3.29%	1,637,385
Feb 13, 2026	68.18	68.30	67.51	67.51	67.51	-0.13%	509,460
Feb 12, 2026	69.00	69.70	67.50	67.60	67.60	-1.34%	808,177
Feb 11, 2026	70.50	70.51	68.47	68.52	68.52	-2.34%	1,036,600
Feb 10, 2026	70.50	71.28	70.03	70.16	70.16	-0.37%	685,284
Feb 9, 2026	70.90	70.90	69.57	70.42	70.42	0.87%	757,010
Feb 6, 2026	71.21	71.21	69.60	69.81	69.81	-0.91%	814,643
Feb 5, 2026	70.75	72.82	70.00	70.45	70.45	-1.41%	1,227,800
Feb 4, 2026	70.20	72.50	69.00	71.46	71.46	5.69%	1,594,163
Feb 3, 2026	68.00	69.56	67.55	67.61	67.61	-1.02%	1,227,017
Feb 2, 2026	62.69	70.99	62.69	68.31	68.31	-5.02%	2,138,039
Jan 30, 2026	73.99	74.58	71.30	71.92	71.92	-3.27%	1,987,112
Jan 29, 2026	73.20	76.17	72.37	74.35	74.35	1.60%	2,492,861
Jan 28, 2026	75.70	76.20	72.62	73.18	73.18	-4.66%	4,291,093
Jan 27, 2026	79.81	80.37	74.49	76.76	76.76	-9.59%	8,959,466
Jan 26, 2026	82.52	94.00	78.80	84.90	84.90	7.86%	12,936,160
Jan 23, 2026	79.00	79.76	77.40	78.71	78.71	-0.89%	2,576,744
Jan 22, 2026	83.10	86.00	77.78	79.42	79.42	-6.39%	4,625,045
Jan 21, 2026	77.31	85.86	76.36	84.84	84.84	9.74%	7,034,465
Jan 20, 2026	77.98	78.16	76.78	77.31	77.31	-0.88%	1,377,280
Jan 19, 2026	77.30	78.60	74.22	78.00	78.00	0.39%	3,683,554
Jan 16, 2026	79.66	80.32	77.53	77.70	77.70	-1.93%	1,756,911
Jan 15, 2026	80.00	80.00	78.00	79.23	79.23	-1.57%	1,835,024
Jan 14, 2026	80.43	82.15	78.75	80.49	80.49	-0.94%	3,109,762
Jan 13, 2026	80.56	83.38	78.69	81.25	81.25	1.07%	4,249,669
Jan 12, 2026	80.00	82.64	78.50	80.39	80.39	0.51%	4,792,838
Jan 9, 2026	77.30	82.00	76.65	79.98	79.98	3.59%	7,327,393