SHA:688429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.95	15.57	14.95	15.30	15.30	0.33%	3,001,554
Mar 5, 2026	15.45	15.66	15.03	15.25	15.25	0.59%	3,324,917
Mar 4, 2026	15.30	15.70	14.91	15.16	15.16	-3.32%	4,647,418
Mar 3, 2026	15.81	16.42	15.45	15.68	15.68	-1.69%	5,184,708
Mar 2, 2026	15.91	16.74	15.70	15.95	15.95	-1.73%	6,657,982
Feb 27, 2026	15.92	16.32	15.85	16.23	16.23	1.00%	3,535,726
Feb 26, 2026	16.50	16.65	15.92	16.07	16.07	-2.78%	4,720,602
Feb 25, 2026	16.26	16.59	16.02	16.53	16.53	1.47%	4,521,626
Feb 24, 2026	16.28	16.46	15.90	16.29	16.29	1.81%	3,869,372
Feb 13, 2026	16.59	16.84	15.99	16.00	16.00	-4.65%	4,733,780
Feb 12, 2026	16.64	17.30	16.33	16.78	16.78	-0.24%	6,634,050
Feb 11, 2026	16.89	17.50	16.71	16.82	16.82	-1.12%	5,594,001
Feb 10, 2026	17.36	17.88	17.01	17.01	17.01	-4.87%	9,339,891
Feb 9, 2026	17.40	19.01	17.03	17.88	17.88	4.93%	14,605,660
Feb 6, 2026	16.89	17.69	16.46	17.04	17.04	1.43%	11,532,850
Feb 5, 2026	17.82	17.90	16.66	16.80	16.80	-9.39%	13,948,700
Feb 4, 2026	15.30	18.54	15.30	18.54	18.54	20.00%	17,559,790
Feb 3, 2026	14.70	15.45	14.70	15.45	15.45	5.60%	3,852,190
Feb 2, 2026	14.70	15.21	14.34	14.63	14.63	-0.41%	3,833,021
Jan 30, 2026	15.00	15.07	14.28	14.69	14.69	-2.59%	3,521,191
Jan 29, 2026	15.18	15.81	15.02	15.08	15.08	-3.40%	4,811,075
Jan 28, 2026	15.53	16.16	15.44	15.61	15.61	-1.33%	6,270,175
Jan 27, 2026	14.54	16.06	14.09	15.82	15.82	7.91%	9,045,992
Jan 26, 2026	15.36	15.49	14.57	14.66	14.66	-5.42%	6,176,246
Jan 23, 2026	14.27	15.65	14.25	15.50	15.50	9.54%	8,247,151
Jan 22, 2026	13.90	14.19	13.76	14.15	14.15	2.17%	2,378,865
Jan 21, 2026	13.79	13.97	13.71	13.85	13.85	-0.22%	1,934,776
Jan 20, 2026	14.19	14.31	13.72	13.88	13.88	-1.84%	2,835,969
Jan 19, 2026	13.95	14.26	13.75	14.14	14.14	1.36%	2,198,804
Jan 16, 2026	14.00	14.05	13.72	13.95	13.95	0.07%	2,290,159
Jan 15, 2026	13.80	14.10	13.68	13.94	13.94	1.09%	1,744,450
Jan 14, 2026	14.00	14.20	13.60	13.79	13.79	-0.86%	2,427,004
Jan 13, 2026	14.00	14.13	13.82	13.91	13.91	-0.93%	2,526,979
Jan 12, 2026	13.69	14.08	13.57	14.04	14.04	2.56%	2,741,104
Jan 9, 2026	13.78	13.90	13.45	13.69	13.69	-0.65%	2,317,090
Jan 8, 2026	13.50	13.84	13.45	13.78	13.78	2.23%	2,436,402
Jan 7, 2026	13.44	13.57	13.26	13.48	13.48	0.37%	1,851,073
Jan 6, 2026	13.22	13.47	13.22	13.43	13.43	1.51%	1,579,679
Jan 5, 2026	13.13	13.39	13.00	13.23	13.23	1.07%	1,342,527
Dec 31, 2025	13.05	13.19	12.95	13.09	13.09	0.15%	1,251,019
Dec 30, 2025	13.22	13.32	13.02	13.07	13.07	-1.88%	1,696,360
Dec 29, 2025	13.39	13.67	13.27	13.32	13.32	-0.52%	1,758,495
Dec 26, 2025	13.43	13.70	13.33	13.39	13.39	0.30%	1,905,662
Dec 25, 2025	13.32	13.40	13.19	13.35	13.35	0.23%	1,109,703
Dec 24, 2025	13.12	13.35	13.01	13.32	13.32	1.29%	1,337,690
Dec 23, 2025	13.26	13.30	13.00	13.15	13.15	-0.83%	1,612,045
Dec 22, 2025	13.31	13.45	13.23	13.26	13.26	-0.45%	1,084,981
Dec 19, 2025	13.26	13.48	13.25	13.32	13.32	0.45%	902,947
Dec 18, 2025	13.11	13.43	12.88	13.26	13.26	0.99%	1,338,036
Dec 17, 2025	13.11	13.14	12.76	13.13	13.13	0.38%	1,805,563