SHA:688449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	51.00	51.49	49.50	49.95	49.95	-4.07%	10,440,470
Mar 18, 2026	49.68	52.77	49.09	52.07	52.07	7.27%	14,873,952
Mar 17, 2026	49.70	50.43	48.40	48.54	48.54	-2.33%	6,908,455
Mar 16, 2026	46.00	50.26	45.61	49.70	49.70	8.04%	12,031,190
Mar 13, 2026	46.07	47.39	45.89	46.00	46.00	-1.37%	5,573,736
Mar 12, 2026	46.94	47.27	45.91	46.64	46.64	-0.93%	4,901,215
Mar 11, 2026	48.00	48.48	46.98	47.08	47.08	-1.69%	5,312,934
Mar 10, 2026	47.11	48.35	46.68	47.89	47.89	4.02%	6,979,073
Mar 9, 2026	45.25	46.22	43.60	46.04	46.04	-0.67%	7,120,065
Mar 6, 2026	44.30	46.55	44.10	46.35	46.35	2.68%	6,443,567
Mar 5, 2026	45.80	46.55	44.84	45.14	45.14	1.03%	7,123,336
Mar 4, 2026	45.00	46.49	44.58	44.68	44.68	0.31%	6,978,516
Mar 3, 2026	47.80	48.35	44.46	44.54	44.54	-6.70%	7,440,963
Mar 2, 2026	49.13	49.71	47.48	47.74	47.74	-5.05%	7,913,654
Feb 27, 2026	50.70	50.70	49.90	50.28	50.28	-1.51%	5,076,943
Feb 26, 2026	51.49	51.77	50.25	51.05	51.05	-0.25%	6,393,735
Feb 25, 2026	50.40	51.66	49.70	51.18	51.18	0.87%	5,686,903
Feb 24, 2026	51.34	51.78	50.37	50.74	50.74	0.79%	4,832,340
Feb 13, 2026	50.00	51.40	49.80	50.34	50.34	0.44%	5,501,062
Feb 12, 2026	49.91	50.33	49.50	50.12	50.12	1.85%	5,002,768
Feb 11, 2026	49.01	49.87	49.01	49.21	49.21	-0.75%	2,803,820
Feb 10, 2026	49.78	50.38	49.50	49.58	49.58	-0.64%	4,163,662
Feb 9, 2026	49.98	50.25	49.31	49.90	49.90	1.75%	4,926,525
Feb 6, 2026	49.28	49.85	49.00	49.04	49.04	-1.72%	5,117,818
Feb 5, 2026	49.74	50.29	48.87	49.90	49.90	-1.81%	6,527,394
Feb 4, 2026	52.42	52.43	50.25	50.82	50.82	-4.26%	8,071,645
Feb 3, 2026	52.98	54.10	52.05	53.08	53.08	4.59%	11,071,541
Feb 2, 2026	55.80	55.80	50.67	50.75	50.75	-10.76%	14,702,972
Jan 30, 2026	53.80	57.80	53.52	56.87	56.87	5.71%	16,935,000
Jan 29, 2026	56.50	57.39	53.68	53.80	53.80	-3.91%	11,254,520
Jan 28, 2026	56.60	57.88	54.89	55.99	55.99	0.29%	11,922,976
Jan 27, 2026	53.64	56.28	51.80	55.83	55.83	3.97%	13,077,544
Jan 26, 2026	54.99	55.78	53.30	53.70	53.70	-1.94%	8,136,502
Jan 23, 2026	55.49	55.49	54.28	54.76	54.76	-2.04%	10,704,120
Jan 22, 2026	58.60	59.00	55.37	55.90	55.90	-0.59%	13,468,100
Jan 21, 2026	54.85	57.16	54.75	56.23	56.23	2.53%	14,859,800
Jan 20, 2026	53.15	56.66	53.15	54.84	54.84	2.22%	14,253,660
Jan 19, 2026	55.93	55.93	53.54	53.65	53.65	-2.63%	10,602,370
Jan 16, 2026	52.00	55.89	51.49	55.10	55.10	7.03%	17,270,190
Jan 15, 2026	49.88	51.93	49.67	51.48	51.48	1.90%	8,792,226
Jan 14, 2026	51.55	51.93	49.53	50.52	50.52	-0.49%	11,456,200
Jan 13, 2026	52.63	52.71	50.18	50.77	50.77	-3.20%	8,444,530
Jan 12, 2026	52.80	53.77	51.86	52.45	52.45	0.96%	11,598,889
Jan 9, 2026	51.50	52.68	51.50	51.95	51.95	-2.68%	10,043,814
Jan 8, 2026	53.45	55.00	52.93	53.38	53.38	-0.15%	11,613,497
Jan 7, 2026	54.75	54.99	52.49	53.46	53.46	8.00%	23,900,361
Jan 6, 2026	47.78	50.91	47.20	49.50	49.50	4.36%	13,660,838
Jan 5, 2026	45.71	47.53	45.66	47.43	47.43	4.98%	9,282,240
Dec 31, 2025	46.34	46.85	45.03	45.18	45.18	-2.04%	5,468,711
Dec 30, 2025	46.56	47.32	45.89	46.12	46.12	-1.09%	5,611,905