SHA:688439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.58	51.16	49.56	50.95	50.95	1.57%	1,291,485
Mar 26, 2026	51.50	51.59	49.99	50.16	50.16	-2.28%	2,004,844
Mar 25, 2026	50.87	51.85	50.74	51.33	51.33	1.22%	1,842,884
Mar 24, 2026	50.50	50.90	49.39	50.71	50.71	1.85%	2,513,911
Mar 23, 2026	52.05	52.99	49.24	49.79	49.79	-6.92%	4,097,840
Mar 20, 2026	55.04	55.18	53.45	53.49	53.49	-2.23%	2,267,132
Mar 19, 2026	55.18	55.78	54.57	54.71	54.71	-2.30%	2,020,477
Mar 18, 2026	55.13	56.15	55.07	56.00	56.00	1.65%	1,735,050
Mar 17, 2026	56.55	56.70	55.09	55.09	55.09	-2.08%	2,316,791
Mar 16, 2026	56.54	56.78	55.59	56.26	56.26	-1.38%	3,015,166
Mar 13, 2026	56.76	57.05	56.00	57.05	57.05	0.09%	3,399,568
Mar 12, 2026	57.32	57.74	56.61	57.00	57.00	-0.94%	2,555,832
Mar 11, 2026	58.04	58.36	57.45	57.54	57.54	-0.78%	2,300,477
Mar 10, 2026	57.55	58.09	57.53	57.99	57.99	1.58%	2,747,490
Mar 9, 2026	57.94	57.94	56.06	57.09	57.09	-2.61%	3,529,178
Mar 6, 2026	58.05	59.10	58.00	58.62	58.62	0.39%	2,038,252
Mar 5, 2026	58.99	59.46	58.11	58.39	58.39	0.36%	2,811,859
Mar 4, 2026	58.10	59.34	57.93	58.18	58.18	-0.51%	3,105,298
Mar 3, 2026	62.43	62.99	58.21	58.48	58.48	-6.40%	5,691,290
Mar 2, 2026	63.15	64.60	62.34	62.48	62.48	-1.06%	4,938,511
Feb 27, 2026	62.69	63.39	62.38	63.15	63.15	0.19%	2,949,141
Feb 26, 2026	61.57	63.25	61.11	63.03	63.03	2.59%	4,518,925
Feb 25, 2026	61.08	61.88	61.05	61.44	61.44	0.66%	2,277,304
Feb 24, 2026	60.68	61.80	60.67	61.04	61.04	0.73%	2,610,822
Feb 13, 2026	60.59	61.29	60.55	60.60	60.60	-0.33%	2,293,099
Feb 12, 2026	60.45	61.10	60.21	60.80	60.80	0.58%	2,436,211
Feb 11, 2026	60.36	60.93	60.20	60.45	60.45	0.02%	1,617,864
Feb 10, 2026	60.81	60.97	60.33	60.44	60.44	-0.72%	1,819,533
Feb 9, 2026	60.49	60.95	60.09	60.88	60.88	1.98%	2,456,623
Feb 6, 2026	59.70	60.28	59.20	59.70	59.70	-0.72%	2,390,248
Feb 5, 2026	60.57	60.78	59.81	60.13	60.13	-1.00%	2,382,063
Feb 4, 2026	60.86	61.45	60.07	60.74	60.74	-0.69%	2,364,696
Feb 3, 2026	60.30	61.19	59.88	61.16	61.16	2.63%	2,498,384
Feb 2, 2026	61.00	61.70	59.56	59.59	59.59	-2.68%	3,340,293
Jan 30, 2026	62.12	62.89	60.15	61.23	61.23	-2.00%	4,378,288
Jan 29, 2026	64.09	65.19	62.35	62.48	62.48	-2.69%	4,595,179
Jan 28, 2026	64.87	66.35	63.90	64.21	64.21	-1.02%	4,318,601
Jan 27, 2026	63.28	65.08	61.61	64.87	64.87	1.28%	6,683,439
Jan 26, 2026	67.35	67.46	63.79	64.05	64.05	-4.89%	6,450,341
Jan 23, 2026	65.49	67.56	65.49	67.34	67.34	3.44%	6,195,165
Jan 22, 2026	64.99	65.85	64.60	65.10	65.10	0.91%	4,476,902
Jan 21, 2026	63.53	65.08	63.38	64.51	64.51	1.61%	3,726,188
Jan 20, 2026	65.38	65.96	62.82	63.49	63.49	-3.14%	6,380,563
Jan 19, 2026	65.35	66.55	64.85	65.55	65.55	0.37%	4,629,165
Jan 16, 2026	64.82	66.10	63.81	65.31	65.31	1.40%	5,301,106
Jan 15, 2026	65.01	65.40	63.80	64.41	64.41	-1.54%	4,866,010
Jan 14, 2026	66.30	68.18	64.75	65.42	65.42	-0.74%	8,545,837
Jan 13, 2026	70.00	70.00	65.61	65.91	65.91	-6.58%	9,648,554
Jan 12, 2026	67.98	71.43	67.95	70.55	70.55	4.47%	9,453,179
Jan 9, 2026	66.66	69.18	66.16	67.53	67.53	2.23%	10,601,099