SHA:688403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.20	14.85	14.10	14.63	14.63	0.21%	31,190,526
Mar 26, 2026	14.25	15.05	14.16	14.60	14.60	1.74%	51,838,630
Mar 25, 2026	14.19	14.63	14.10	14.35	14.35	1.77%	24,675,080
Mar 24, 2026	14.00	14.15	13.44	14.10	14.10	2.32%	30,848,675
Mar 23, 2026	14.17	14.42	13.65	13.78	13.78	-4.57%	41,029,110
Mar 20, 2026	15.00	15.10	14.42	14.44	14.44	-2.76%	34,049,660
Mar 19, 2026	15.15	15.17	14.81	14.85	14.85	-3.88%	33,717,210
Mar 18, 2026	15.00	15.50	14.76	15.45	15.45	3.76%	35,696,629
Mar 17, 2026	15.59	15.60	14.85	14.89	14.89	-4.55%	30,681,180
Mar 16, 2026	15.35	15.71	14.99	15.60	15.60	1.83%	29,454,200
Mar 13, 2026	15.60	15.82	15.29	15.32	15.32	-2.54%	28,725,110
Mar 12, 2026	16.08	16.16	15.50	15.72	15.72	-2.54%	23,206,311
Mar 11, 2026	16.57	16.70	15.98	16.13	16.13	-1.89%	27,397,120
Mar 10, 2026	16.34	16.63	16.26	16.44	16.44	2.49%	29,870,380
Mar 9, 2026	16.45	16.45	15.38	16.04	16.04	-4.75%	48,909,770
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