SHA:688479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.59	33.77	31.56	33.50	33.50	1.64%	4,249,350
Mar 6, 2026	32.45	33.05	31.54	32.96	32.96	2.36%	4,047,536
Mar 5, 2026	31.52	32.65	30.51	32.20	32.20	4.21%	4,159,206
Mar 4, 2026	30.27	31.30	29.25	30.90	30.90	1.98%	6,394,109
Mar 3, 2026	30.85	33.28	30.00	30.30	30.30	-1.56%	6,472,829
Mar 2, 2026	30.15	31.41	29.62	30.78	30.78	2.40%	4,144,839
Feb 27, 2026	29.50	30.39	29.19	30.06	30.06	2.24%	4,673,200
Feb 26, 2026	27.12	29.77	26.86	29.40	29.40	8.41%	8,350,852
Feb 25, 2026	26.90	27.20	25.97	27.12	27.12	1.69%	4,711,808
Feb 24, 2026	25.35	26.69	24.91	26.67	26.67	5.54%	6,164,938
Feb 13, 2026	24.54	25.91	24.54	25.27	25.27	1.81%	5,257,762
Feb 12, 2026	24.12	25.13	23.70	24.82	24.82	3.94%	5,077,648
Feb 11, 2026	22.96	24.35	22.96	23.88	23.88	3.69%	4,358,758
Feb 10, 2026	22.93	23.36	22.87	23.03	23.03	0.61%	2,127,074
Feb 9, 2026	22.61	22.98	22.60	22.89	22.89	2.23%	2,173,350
Feb 6, 2026	22.30	22.78	22.11	22.39	22.39	0.13%	1,865,432
Feb 5, 2026	22.39	22.64	22.25	22.36	22.36	-0.22%	1,350,106
Feb 4, 2026	22.77	22.77	22.28	22.41	22.41	-1.58%	2,141,443
Feb 3, 2026	22.49	22.80	22.32	22.77	22.77	1.20%	2,002,619
Feb 2, 2026	22.35	23.10	22.23	22.50	22.50	1.31%	3,084,685
Jan 30, 2026	22.32	22.42	21.82	22.21	22.21	-0.98%	2,386,861
Jan 29, 2026	22.46	23.28	21.96	22.43	22.43	-0.62%	3,372,985
Jan 28, 2026	22.68	23.53	22.47	22.57	22.57	-0.57%	2,803,735
Jan 27, 2026	22.74	22.79	21.95	22.70	22.70	0.18%	2,583,913
Jan 26, 2026	22.45	22.80	21.88	22.66	22.66	0.94%	3,518,978
Jan 23, 2026	21.85	22.54	21.82	22.45	22.45	2.65%	3,007,220
Jan 22, 2026	22.25	22.32	21.82	21.87	21.87	-1.40%	2,463,203
Jan 21, 2026	21.66	22.22	21.62	22.18	22.18	2.16%	3,609,397
Jan 20, 2026	21.89	22.24	21.55	21.71	21.71	-1.27%	4,227,305
Jan 19, 2026	22.66	23.10	21.95	21.99	21.99	-3.85%	6,393,057
Jan 16, 2026	25.00	25.33	22.79	22.87	22.87	-10.66%	9,111,058
Jan 15, 2026	25.50	27.75	24.01	25.60	25.60	2.32%	17,011,520
Jan 14, 2026	20.70	25.02	20.64	25.02	25.02	20.00%	12,841,920
Jan 13, 2026	20.27	20.96	20.22	20.85	20.85	3.58%	3,775,738
Jan 12, 2026	19.57	20.32	19.57	20.13	20.13	3.07%	2,432,906
Jan 9, 2026	19.41	19.60	19.25	19.53	19.53	1.03%	1,204,118
Jan 8, 2026	19.12	19.34	19.12	19.33	19.33	1.10%	691,892
Jan 7, 2026	19.30	19.30	19.08	19.12	19.12	-0.42%	695,736
Jan 6, 2026	19.14	19.39	19.10	19.20	19.20	0.10%	769,891
Jan 5, 2026	18.83	19.20	18.83	19.18	19.18	1.86%	933,563
Dec 31, 2025	18.61	18.84	18.42	18.83	18.83	1.18%	505,638
Dec 30, 2025	18.72	18.86	18.55	18.61	18.61	-1.01%	434,656
Dec 29, 2025	18.79	18.88	18.60	18.80	18.80	0.59%	603,125
Dec 26, 2025	18.83	18.83	18.58	18.69	18.69	-0.16%	845,981
Dec 25, 2025	18.85	18.87	18.68	18.72	18.72	-0.79%	1,020,795
Dec 24, 2025	18.40	18.89	18.39	18.87	18.87	2.00%	850,135
Dec 23, 2025	18.44	18.62	18.30	18.50	18.50	0.05%	671,845
Dec 22, 2025	18.51	18.61	18.41	18.49	18.49	-0.16%	627,005
Dec 19, 2025	18.18	18.54	18.12	18.52	18.52	1.87%	504,551
Dec 18, 2025	17.96	18.34	17.96	18.18	18.18	0.89%	549,360