SHA:688403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.80	17.15	16.53	16.84	16.84	0.18%	21,405,736
Mar 5, 2026	16.88	17.36	16.71	16.81	16.81	2.50%	37,034,749
Mar 4, 2026	16.48	17.04	16.33	16.40	16.40	-2.50%	27,453,730
Mar 3, 2026	18.41	18.41	16.52	16.82	16.82	-7.84%	43,535,060
Mar 2, 2026	18.58	18.95	18.13	18.25	18.25	-4.35%	36,977,860
Feb 27, 2026	19.15	19.36	18.26	19.08	19.08	-2.45%	45,744,850
Feb 26, 2026	19.71	19.99	18.81	19.56	19.56	-0.31%	48,889,010
Feb 25, 2026	18.96	20.08	18.69	19.62	19.62	3.65%	40,974,770
Feb 24, 2026	19.20	19.50	18.41	18.93	18.93	0.64%	30,444,760
Feb 13, 2026	18.61	19.32	18.49	18.81	18.81	0.16%	28,002,520
Feb 12, 2026	18.34	18.96	18.26	18.78	18.78	3.19%	31,347,050
Feb 11, 2026	18.58	18.61	18.13	18.20	18.20	-2.41%	27,155,540
Feb 10, 2026	19.26	19.40	18.30	18.65	18.65	-3.12%	34,793,630
Feb 9, 2026	19.01	19.50	18.65	19.25	19.25	4.05%	36,215,760
Feb 6, 2026	18.87	18.96	18.21	18.50	18.50	-3.14%	24,196,780
Feb 5, 2026	18.95	19.24	18.48	19.10	19.10	-1.19%	23,795,280
Feb 4, 2026	19.39	19.60	18.95	19.33	19.33	-1.28%	27,692,570
Feb 3, 2026	19.20	19.70	18.72	19.58	19.58	4.87%	32,601,550
Feb 2, 2026	19.83	20.22	18.66	18.67	18.67	-6.79%	35,139,880
Jan 30, 2026	19.78	20.44	19.08	20.03	20.03	2.46%	39,682,750
Jan 29, 2026	20.58	20.94	19.49	19.55	19.55	-5.00%	46,368,380
Jan 28, 2026	20.87	21.31	20.16	20.58	20.58	-1.01%	38,004,480
Jan 27, 2026	19.66	21.10	19.30	20.79	20.79	4.47%	49,789,964
Jan 26, 2026	21.74	21.87	19.52	19.90	19.90	-8.46%	67,488,230
Jan 23, 2026	21.52	21.93	20.65	21.74	21.74	1.92%	48,163,880
Jan 22, 2026	23.50	23.89	21.16	21.33	21.33	-6.90%	77,446,640
Jan 21, 2026	22.30	23.42	21.85	22.91	22.91	1.06%	63,692,680
Jan 20, 2026	22.50	23.35	22.07	22.67	22.67	0.67%	53,822,660
Jan 19, 2026	21.80	23.05	21.00	22.52	22.52	1.30%	92,682,570
Jan 16, 2026	19.27	22.78	19.01	22.23	22.23	17.12%	130,202,400
Jan 15, 2026	18.00	19.49	17.75	18.98	18.98	4.46%	51,045,040
Jan 14, 2026	18.12	18.67	17.73	18.17	18.17	1.00%	36,486,660
Jan 13, 2026	18.18	18.38	17.87	17.99	17.99	-0.99%	29,210,111
Jan 12, 2026	17.90	18.36	17.50	18.17	18.17	0.66%	50,526,930
Jan 9, 2026	18.69	19.28	17.98	18.05	18.05	-0.82%	58,163,450
Jan 8, 2026	16.48	18.49	16.41	18.20	18.20	8.98%	75,002,490
Jan 7, 2026	16.88	17.06	16.46	16.70	16.70	1.27%	47,992,680
Jan 6, 2026	16.50	17.15	16.21	16.49	16.49	-0.24%	41,795,400
Jan 5, 2026	16.38	16.85	16.33	16.53	16.53	0.92%	35,397,040
Dec 31, 2025	17.15	17.65	15.92	16.38	16.38	-	53,322,780
Dec 30, 2025	16.60	17.24	16.29	16.38	16.38	-0.67%	24,479,370
Dec 29, 2025	16.52	16.95	16.41	16.49	16.49	-0.84%	21,714,675
Dec 26, 2025	16.56	17.24	16.53	16.63	16.63	-0.83%	29,539,450
Dec 25, 2025	17.34	17.47	16.50	16.77	16.77	-3.62%	35,686,080
Dec 24, 2025	17.58	18.38	17.40	17.40	17.40	1.05%	53,491,950
Dec 23, 2025	17.49	17.73	16.92	17.22	17.22	-2.88%	42,092,920
Dec 22, 2025	16.77	18.07	16.58	17.73	17.73	7.07%	68,014,070
Dec 19, 2025	17.15	17.65	16.48	16.56	16.56	-2.53%	28,351,440
Dec 18, 2025	17.15	17.44	16.83	16.99	16.99	-1.28%	27,245,230
Dec 17, 2025	16.88	17.75	16.70	17.21	17.21	3.99%	53,946,440