SHA:688448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.14	58.19	54.25	56.00	56.00	0.68%	1,194,529
Mar 26, 2026	57.43	57.43	55.29	55.62	55.62	-1.21%	1,011,936
Mar 25, 2026	54.50	56.89	53.17	56.30	56.30	4.26%	1,323,520
Mar 24, 2026	52.85	54.00	51.21	54.00	54.00	4.29%	1,590,040
Mar 23, 2026	52.22	52.85	48.80	51.78	51.78	-2.12%	2,711,178
Mar 20, 2026	54.40	55.04	52.03	52.90	52.90	-4.68%	1,570,278
Mar 19, 2026	50.40	56.00	50.40	55.50	55.50	-0.89%	1,092,926
Mar 18, 2026	56.00	56.15	54.59	56.00	56.00	0.94%	1,232,176
Mar 17, 2026	57.40	57.50	55.08	55.48	55.48	-3.36%	1,492,799
Mar 16, 2026	60.38	60.38	55.00	57.41	57.41	-4.44%	2,715,405
Mar 13, 2026	61.46	61.50	58.99	60.08	60.08	-2.25%	1,338,612
Mar 12, 2026	61.74	62.78	60.04	61.46	61.46	0.18%	1,090,885
Mar 11, 2026	62.80	63.84	59.79	61.35	61.35	-2.57%	1,731,292
Mar 10, 2026	61.60	63.99	61.54	62.97	62.97	1.70%	970,192
Mar 9, 2026	62.31	62.31	60.15	61.92	61.92	-2.10%	1,545,602
Mar 6, 2026	62.84	64.48	62.25	63.25	63.25	0.65%	1,089,769
Mar 5, 2026	65.44	65.98	62.00	62.84	62.84	-2.06%	1,704,309
Mar 4, 2026	64.02	65.00	61.03	64.16	64.16	0.23%	2,130,098
Mar 3, 2026	65.83	68.00	64.01	64.01	64.01	-3.02%	1,948,097
Mar 2, 2026	65.42	70.28	64.44	66.00	66.00	-0.68%	2,856,260
Feb 27, 2026	64.20	67.50	63.65	66.45	66.45	2.64%	1,985,531
Feb 26, 2026	65.32	66.48	64.30	64.74	64.74	-0.40%	1,008,357
Feb 25, 2026	64.28	66.11	64.28	65.00	65.00	1.37%	941,412
Feb 24, 2026	67.15	68.00	64.02	64.12	64.12	-4.51%	1,344,485
Feb 13, 2026	65.20	69.80	64.01	67.15	67.15	2.32%	2,162,635
Feb 12, 2026	64.18	66.29	63.67	65.63	65.63	2.15%	1,487,131
Feb 11, 2026	67.19	67.59	63.52	64.25	64.25	-5.43%	2,489,825
Feb 10, 2026	69.79	71.15	67.07	67.94	67.94	-2.62%	2,297,278
Feb 9, 2026	67.03	70.60	65.53	69.77	69.77	6.39%	2,934,954
Feb 6, 2026	66.04	67.68	64.40	65.58	65.58	-1.78%	1,821,956
Feb 5, 2026	67.68	69.56	65.00	66.77	66.77	-1.32%	2,209,637
Feb 4, 2026	67.76	68.60	65.50	67.66	67.66	-0.31%	2,083,574
Feb 3, 2026	66.26	68.43	63.86	67.87	67.87	1.42%	4,035,274
Feb 2, 2026	64.02	69.00	64.02	66.92	66.92	2.70%	4,533,697
Jan 30, 2026	63.00	66.86	62.82	65.16	65.16	6.30%	4,289,092
Jan 29, 2026	59.47	65.37	59.47	61.30	61.30	4.46%	5,432,795
Jan 28, 2026	56.00	59.30	54.54	58.68	58.68	5.96%	5,156,573
Jan 27, 2026	51.98	55.65	51.52	55.38	55.38	6.09%	4,859,908
Jan 26, 2026	50.88	54.02	50.88	52.20	52.20	-0.91%	3,762,994
Jan 23, 2026	52.50	56.14	50.81	52.68	52.68	2.67%	6,850,752
Jan 22, 2026	51.80	53.19	50.66	51.31	51.31	0.23%	1,993,999
Jan 21, 2026	49.33	51.80	49.03	51.19	51.19	2.38%	2,156,286
Jan 20, 2026	50.00	51.29	49.61	50.00	50.00	-0.40%	2,330,938
Jan 19, 2026	55.20	55.22	49.00	50.20	50.20	-8.14%	4,662,801
Jan 16, 2026	53.88	56.14	52.89	54.65	54.65	2.02%	3,021,962
Jan 15, 2026	51.00	54.33	51.00	53.57	53.57	4.51%	4,434,327
Jan 14, 2026	51.88	53.00	50.31	51.26	51.26	-1.89%	3,268,747
Jan 13, 2026	50.01	55.00	50.01	52.25	52.25	2.92%	4,340,251
Jan 12, 2026	50.91	51.90	50.08	50.77	50.77	-1.01%	3,114,773
Jan 9, 2026	52.35	54.50	50.80	51.29	51.29	-2.95%	4,029,627