SHA:688443 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.61	27.09	25.56	26.84	26.84	4.76%	4,104,414
Mar 5, 2026	25.85	26.10	25.56	25.62	25.62	-	2,397,485
Mar 4, 2026	25.41	25.86	25.16	25.62	25.62	-0.27%	2,799,012
Mar 3, 2026	26.58	26.85	25.55	25.69	25.69	-3.71%	3,782,843
Mar 2, 2026	26.99	27.35	26.60	26.68	26.68	-1.95%	4,083,476
Feb 27, 2026	27.66	27.80	27.08	27.21	27.21	-2.12%	4,483,584
Feb 26, 2026	28.45	28.70	27.70	27.80	27.80	-2.28%	2,601,469
Feb 25, 2026	28.24	28.75	28.24	28.45	28.45	0.46%	1,906,688
Feb 24, 2026	28.78	28.86	28.30	28.32	28.32	-0.21%	2,883,494
Feb 13, 2026	28.40	28.93	28.35	28.38	28.38	-0.35%	2,739,074
Feb 12, 2026	28.89	28.89	28.16	28.48	28.48	-0.80%	1,861,223
Feb 11, 2026	28.99	29.11	28.69	28.71	28.71	-0.93%	2,335,352
Feb 10, 2026	29.01	29.47	28.84	28.98	28.98	-0.10%	2,013,342
Feb 9, 2026	28.35	29.85	28.20	29.01	29.01	2.33%	4,031,263
Feb 6, 2026	27.79	28.75	27.65	28.35	28.35	1.54%	3,666,390
Feb 5, 2026	27.80	28.23	27.80	27.92	27.92	-0.50%	1,681,319
Feb 4, 2026	27.89	28.10	27.25	28.06	28.06	0.32%	2,712,451
Feb 3, 2026	27.65	28.18	27.41	27.97	27.97	1.71%	2,067,670
Feb 2, 2026	28.22	28.49	27.30	27.50	27.50	-2.79%	3,814,242
Jan 30, 2026	28.61	28.97	28.07	28.29	28.29	-0.91%	3,336,424
Jan 29, 2026	29.50	29.53	28.30	28.55	28.55	-3.22%	5,420,292
Jan 28, 2026	29.86	30.07	29.33	29.50	29.50	-1.96%	3,768,731
Jan 27, 2026	29.25	30.11	28.44	30.09	30.09	2.87%	5,847,793
Jan 26, 2026	29.25	29.48	28.10	29.25	29.25	0.03%	5,743,852
Jan 23, 2026	28.91	29.30	28.79	29.24	29.24	1.35%	2,542,649
Jan 22, 2026	29.49	29.65	28.73	28.85	28.85	-1.74%	3,649,335
Jan 21, 2026	29.47	29.92	29.20	29.36	29.36	-0.81%	2,844,607
Jan 20, 2026	30.05	30.32	29.30	29.60	29.60	-1.33%	3,283,779
Jan 19, 2026	30.27	30.74	29.88	30.00	30.00	-2.12%	2,910,124
Jan 16, 2026	30.40	30.79	30.19	30.65	30.65	0.96%	3,243,478
Jan 15, 2026	30.67	30.90	30.20	30.36	30.36	-1.43%	3,048,612
Jan 14, 2026	31.32	32.10	30.29	30.80	30.80	-2.00%	6,582,537
Jan 13, 2026	32.02	32.49	31.37	31.43	31.43	-1.63%	5,399,296
Jan 12, 2026	32.30	32.82	31.55	31.95	31.95	-1.51%	7,082,270
Jan 9, 2026	30.06	32.77	30.06	32.44	32.44	11.17%	11,592,639
Jan 8, 2026	28.50	29.33	28.50	29.18	29.18	1.92%	3,444,485
Jan 7, 2026	28.21	28.85	28.08	28.63	28.63	1.24%	3,515,267
Jan 6, 2026	28.40	28.57	28.03	28.28	28.28	-0.04%	2,973,245
Jan 5, 2026	27.32	28.40	27.03	28.29	28.29	3.85%	3,901,835
Dec 31, 2025	27.11	27.56	27.11	27.24	27.24	-0.04%	1,245,236
Dec 30, 2025	27.00	27.93	26.84	27.25	27.25	1.11%	2,581,090
Dec 29, 2025	26.99	27.55	26.88	26.95	26.95	0.15%	2,641,931
Dec 26, 2025	26.95	27.19	26.70	26.91	26.91	-0.59%	1,623,918
Dec 25, 2025	26.35	27.28	26.11	27.07	27.07	3.08%	3,775,535
Dec 24, 2025	26.23	26.37	26.12	26.26	26.26	-0.19%	1,375,627
Dec 23, 2025	26.70	26.72	26.22	26.31	26.31	-0.98%	1,224,591
Dec 22, 2025	26.30	26.78	26.25	26.57	26.57	0.91%	2,065,899
Dec 19, 2025	26.02	26.78	25.94	26.33	26.33	0.50%	2,166,496
Dec 18, 2025	25.77	26.38	25.71	26.20	26.20	1.16%	2,632,685
Dec 17, 2025	25.85	26.10	25.50	25.90	25.90	0.19%	1,609,577