SHA:688420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.80	24.58	23.45	24.39	24.39	2.22%	998,879
Mar 26, 2026	24.38	24.68	23.80	23.86	23.86	-2.13%	918,336
Mar 25, 2026	24.24	24.76	24.00	24.38	24.38	2.57%	1,076,718
Mar 24, 2026	23.01	23.83	22.69	23.77	23.77	4.90%	1,156,810
Mar 23, 2026	24.11	24.30	22.53	22.66	22.66	-7.77%	1,514,619
Mar 20, 2026	25.45	25.96	24.43	24.57	24.57	-3.46%	1,230,993
Mar 19, 2026	26.08	26.46	25.41	25.45	25.45	-2.97%	676,344
Mar 18, 2026	25.82	26.48	25.62	26.23	26.23	1.82%	661,052
Mar 17, 2026	26.39	26.70	25.75	25.76	25.76	-2.53%	826,754
Mar 16, 2026	26.83	27.06	26.34	26.43	26.43	-1.97%	634,522
Mar 13, 2026	26.86	27.45	26.76	26.96	26.96	-0.26%	634,671
Mar 12, 2026	27.56	27.60	26.91	27.03	27.03	-1.31%	746,767
Mar 11, 2026	27.49	27.69	27.32	27.39	27.39	0.26%	780,253
Mar 10, 2026	26.58	27.38	26.54	27.32	27.32	3.33%	725,968
Mar 9, 2026	26.67	26.67	25.92	26.44	26.44	-0.86%	912,275
Mar 6, 2026	25.70	26.78	25.70	26.67	26.67	3.37%	794,999
Mar 5, 2026	25.48	26.23	25.48	25.80	25.80	2.30%	723,662
Mar 4, 2026	25.33	25.85	25.20	25.22	25.22	-1.48%	722,968
Mar 3, 2026	26.37	27.00	25.60	25.60	25.60	-2.74%	1,124,368
Mar 2, 2026	26.87	27.51	26.20	26.32	26.32	-3.91%	1,360,723
Feb 27, 2026	27.61	27.77	27.08	27.39	27.39	-0.98%	882,660
Feb 26, 2026	27.89	27.89	27.43	27.66	27.66	-0.22%	925,078
Feb 25, 2026	27.86	28.04	27.58	27.72	27.72	-0.04%	929,966
Feb 24, 2026	27.57	27.96	27.43	27.73	27.73	1.58%	1,053,103
Feb 13, 2026	27.24	27.61	27.02	27.30	27.30	-0.36%	699,745
Feb 12, 2026	27.33	27.70	27.03	27.40	27.40	0.74%	800,346
Feb 11, 2026	27.63	27.63	27.20	27.20	27.20	-0.95%	766,038
Feb 10, 2026	27.83	27.94	27.39	27.46	27.46	-1.12%	720,060
Feb 9, 2026	27.53	27.84	27.25	27.77	27.77	1.42%	1,115,767
Feb 6, 2026	27.13	27.87	26.88	27.38	27.38	0.66%	1,211,505
Feb 5, 2026	27.38	27.50	27.11	27.20	27.20	-0.07%	734,055
Feb 4, 2026	27.05	27.55	26.92	27.22	27.22	0.37%	1,244,441
Feb 3, 2026	27.15	27.36	26.78	27.12	27.12	0.07%	1,209,989
Feb 2, 2026	27.11	27.46	26.87	27.10	27.10	-0.33%	1,706,691
Jan 30, 2026	26.01	27.23	26.01	27.19	27.19	3.62%	1,179,804
Jan 29, 2026	26.48	27.08	26.17	26.24	26.24	-2.27%	1,034,625
Jan 28, 2026	26.94	27.25	26.70	26.85	26.85	-0.33%	977,281
Jan 27, 2026	26.66	27.30	25.86	26.94	26.94	0.52%	1,362,703
Jan 26, 2026	27.17	27.80	26.73	26.80	26.80	-0.89%	1,244,026
Jan 23, 2026	27.13	27.18	26.78	27.04	27.04	-0.48%	885,902
Jan 22, 2026	26.78	27.18	26.51	27.17	27.17	2.61%	1,028,970
Jan 21, 2026	25.88	26.76	25.88	26.48	26.48	1.34%	1,009,947
Jan 20, 2026	25.90	26.65	25.71	26.13	26.13	1.40%	1,838,863
Jan 19, 2026	25.58	25.94	25.30	25.77	25.77	0.43%	1,426,122
Jan 16, 2026	25.52	25.98	25.36	25.66	25.66	0.04%	1,063,360
Jan 15, 2026	25.98	25.98	25.01	25.65	25.65	-0.74%	1,028,220
Jan 14, 2026	25.20	25.97	25.20	25.84	25.84	2.17%	984,578
Jan 13, 2026	25.76	25.76	25.28	25.29	25.29	-0.35%	1,007,724
Jan 12, 2026	25.36	25.75	24.88	25.38	25.38	1.32%	790,772
Jan 9, 2026	24.52	25.06	24.45	25.05	25.05	2.16%	568,029