SHA:688432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.98	16.33	15.86	15.89	15.89	-1.97%	16,077,078
Mar 5, 2026	16.75	16.90	16.05	16.21	16.21	0.93%	24,049,740
Mar 4, 2026	15.08	16.99	15.08	16.06	16.06	5.17%	36,647,490
Mar 3, 2026	16.70	16.79	15.18	15.27	15.27	-7.40%	26,982,080
Mar 2, 2026	17.01	17.43	16.38	16.49	16.49	-6.63%	28,637,270
Feb 27, 2026	17.59	17.86	17.16	17.66	17.66	-1.62%	29,205,290
Feb 26, 2026	17.59	18.13	17.12	17.95	17.95	1.07%	53,442,450
Feb 25, 2026	14.81	17.76	14.71	17.76	17.76	20.00%	48,918,920
Feb 24, 2026	14.73	15.15	14.36	14.80	14.80	1.37%	16,087,200
Feb 13, 2026	14.35	14.78	14.26	14.60	14.60	1.04%	16,708,550
Feb 12, 2026	14.32	14.48	14.13	14.45	14.45	1.90%	16,372,081
Feb 11, 2026	13.76	14.42	13.55	14.18	14.18	3.65%	26,969,400
Feb 10, 2026	13.88	13.91	13.65	13.68	13.68	-1.51%	5,607,388
Feb 9, 2026	13.54	13.92	13.50	13.89	13.89	3.81%	8,516,109
Feb 6, 2026	13.38	13.62	13.30	13.38	13.38	-1.04%	7,592,332
Feb 5, 2026	13.88	13.88	13.35	13.52	13.52	-3.01%	9,912,946
Feb 4, 2026	14.13	14.13	13.74	13.94	13.94	-0.99%	8,717,722
Feb 3, 2026	13.76	14.18	13.72	14.08	14.08	3.53%	10,844,670
Feb 2, 2026	14.30	14.56	13.57	13.60	13.60	-5.75%	15,079,770
Jan 30, 2026	14.27	14.70	13.97	14.43	14.43	0.07%	13,327,780
Jan 29, 2026	14.69	14.93	14.35	14.42	14.42	-2.17%	17,067,970
Jan 28, 2026	14.70	15.15	14.50	14.74	14.74	1.10%	17,028,540
Jan 27, 2026	14.00	14.63	13.68	14.58	14.58	3.40%	20,243,980
Jan 26, 2026	14.37	14.49	13.96	14.10	14.10	-1.88%	14,712,950
Jan 23, 2026	14.08	14.37	14.06	14.37	14.37	1.48%	14,130,670
Jan 22, 2026	14.44	14.65	14.05	14.16	14.16	-0.56%	15,491,280
Jan 21, 2026	14.27	14.47	14.13	14.24	14.24	-0.97%	17,429,090
Jan 20, 2026	13.95	14.42	13.90	14.38	14.38	3.23%	20,907,990
Jan 19, 2026	14.15	14.20	13.80	13.93	13.93	-3.73%	18,254,060
Jan 16, 2026	13.95	14.68	13.88	14.47	14.47	5.01%	27,488,930
Jan 15, 2026	13.36	13.78	13.16	13.78	13.78	3.45%	17,309,940
Jan 14, 2026	13.41	13.70	13.13	13.32	13.32	-0.60%	14,523,010
Jan 13, 2026	13.84	13.84	13.34	13.40	13.40	-2.83%	13,103,370
Jan 12, 2026	13.89	13.95	13.61	13.79	13.79	0.66%	12,414,380
Jan 9, 2026	13.63	13.80	13.56	13.70	13.70	-	12,902,940
Jan 8, 2026	13.72	13.95	13.55	13.70	13.70	0.07%	18,332,004
Jan 7, 2026	13.07	14.08	13.07	13.69	13.69	4.82%	26,829,390
Jan 6, 2026	12.78	13.12	12.69	13.06	13.06	2.19%	12,243,920
Jan 5, 2026	12.49	12.80	12.49	12.78	12.78	2.98%	9,572,424
Dec 31, 2025	12.58	12.62	12.35	12.41	12.41	-1.04%	6,132,226
Dec 30, 2025	12.52	12.63	12.45	12.54	12.54	0.08%	5,315,862
Dec 29, 2025	12.65	12.75	12.46	12.53	12.53	-0.71%	7,875,431
Dec 26, 2025	12.75	13.05	12.61	12.62	12.62	0.24%	10,781,930
Dec 25, 2025	12.62	12.63	12.46	12.59	12.59	0.16%	6,150,923
Dec 24, 2025	12.35	12.64	12.27	12.57	12.57	2.03%	8,571,637
Dec 23, 2025	12.20	12.54	12.11	12.32	12.32	0.90%	8,880,686
Dec 22, 2025	12.10	12.34	12.06	12.21	12.21	1.08%	8,025,477
Dec 19, 2025	12.09	12.25	12.04	12.08	12.08	0.25%	5,564,417
Dec 18, 2025	12.10	12.35	12.04	12.05	12.05	-1.15%	6,366,283
Dec 17, 2025	12.18	12.38	11.88	12.19	12.19	-0.57%	8,596,319