SHA:688409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	86.04	87.19	84.41	85.23	85.23	-3.15%	4,377,082
Mar 18, 2026	88.56	89.00	85.74	88.00	88.00	1.10%	5,011,942
Mar 17, 2026	92.50	93.66	87.00	87.04	87.04	-6.39%	6,482,254
Mar 16, 2026	93.50	94.05	88.12	92.98	92.98	2.07%	4,055,989
Mar 13, 2026	92.00	95.47	90.67	91.09	91.09	-2.81%	4,253,874
Mar 12, 2026	96.79	98.47	91.00	93.72	93.72	-3.76%	5,092,962
Mar 11, 2026	98.34	101.98	96.70	97.38	97.38	-1.48%	4,795,833
Mar 10, 2026	96.96	100.72	95.25	98.84	98.84	3.99%	5,635,406
Mar 9, 2026	94.34	96.12	91.99	95.05	95.05	-2.82%	5,318,383
Mar 6, 2026	98.33	101.00	97.70	97.81	97.81	-1.22%	4,515,881
Mar 5, 2026	99.90	103.60	97.28	99.02	99.02	1.83%	5,400,711
Mar 4, 2026	99.30	101.55	96.80	97.24	97.24	-2.24%	4,176,042
Mar 3, 2026	105.71	106.85	99.00	99.47	99.47	-5.95%	6,995,321
Mar 2, 2026	107.00	110.97	104.01	105.76	105.76	-4.91%	6,495,361
Feb 27, 2026	109.37	112.37	107.03	111.22	111.22	-0.34%	4,018,010
Feb 26, 2026	109.03	112.86	107.26	111.60	111.60	1.92%	7,827,285
Feb 25, 2026	100.00	112.58	100.00	109.50	109.50	12.71%	10,949,310
Feb 24, 2026	95.00	101.18	94.15	97.15	97.15	-0.28%	7,026,865
Feb 13, 2026	89.67	101.01	89.67	97.42	97.42	11.11%	10,212,712
Feb 12, 2026	89.03	89.81	87.00	87.68	87.68	-1.11%	3,545,593
Feb 11, 2026	90.60	90.79	88.00	88.66	88.66	-2.08%	3,000,810
Feb 10, 2026	91.00	92.06	89.20	90.54	90.54	-0.07%	3,286,785
Feb 9, 2026	90.47	91.23	88.00	90.60	90.60	2.14%	3,939,202
Feb 6, 2026	89.75	91.66	88.70	88.70	88.70	-3.17%	5,032,727
Feb 5, 2026	89.08	93.25	87.26	91.60	91.60	-2.20%	7,472,094
Feb 4, 2026	94.10	94.77	91.50	93.66	93.66	-1.70%	5,482,083
Feb 3, 2026	99.11	100.00	94.00	95.28	95.28	-1.26%	7,612,140
Feb 2, 2026	104.67	105.00	96.50	96.50	96.50	-8.59%	7,091,962
Jan 30, 2026	100.00	106.92	100.00	105.57	105.57	2.49%	6,620,415
Jan 29, 2026	95.88	108.21	95.88	103.01	103.01	4.06%	11,285,230
Jan 28, 2026	96.63	99.00	92.98	98.99	98.99	3.13%	7,970,260
Jan 27, 2026	92.30	99.87	91.56	95.99	95.99	4.28%	8,055,885
Jan 26, 2026	93.02	94.41	91.00	92.05	92.05	-3.72%	6,016,747
Jan 23, 2026	92.09	96.90	88.80	95.61	95.61	2.82%	10,765,270
Jan 22, 2026	96.53	97.50	90.01	92.99	92.99	-3.45%	9,224,679
Jan 21, 2026	92.19	97.25	92.19	96.31	96.31	0.80%	9,657,743
Jan 20, 2026	91.00	98.26	91.00	95.55	95.55	3.41%	12,008,600
Jan 19, 2026	90.12	95.37	88.50	92.40	92.40	3.43%	14,245,340
Jan 16, 2026	84.70	90.88	83.20	89.34	89.34	9.39%	17,619,400
Jan 15, 2026	78.10	81.84	76.48	81.67	81.67	5.24%	9,394,273
Jan 14, 2026	77.31	79.68	75.86	77.60	77.60	1.84%	7,392,825
Jan 13, 2026	80.60	82.30	75.96	76.20	76.20	-5.41%	8,923,429
Jan 12, 2026	80.65	82.50	79.60	80.56	80.56	-0.30%	8,491,314
Jan 9, 2026	80.14	81.86	78.50	80.80	80.80	-0.12%	10,639,450
Jan 8, 2026	79.00	82.50	78.99	80.90	80.90	1.47%	11,383,420
Jan 7, 2026	76.14	82.94	74.01	79.73	79.73	5.56%	17,758,240
Jan 6, 2026	69.59	77.88	69.22	75.53	75.53	8.66%	15,979,070
Jan 5, 2026	68.10	69.97	68.10	69.51	69.51	3.13%	5,610,191
Dec 31, 2025	68.10	69.57	66.30	67.40	67.40	-0.63%	5,481,582
Dec 30, 2025	67.86	69.20	67.41	67.83	67.83	-0.25%	4,753,893