SHA:688484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.63	39.49	38.35	39.42	-	1.97%	3,207,649
Mar 5, 2026	38.99	39.75	38.39	38.66	38.66	0.81%	5,872,581
Mar 4, 2026	38.22	39.15	38.04	38.35	38.35	-0.13%	4,865,090
Mar 3, 2026	41.84	42.25	38.38	38.40	38.40	-8.22%	12,826,530
Mar 2, 2026	41.98	42.93	41.78	41.84	41.84	-2.13%	8,514,666
Feb 27, 2026	43.01	43.60	41.86	42.75	42.75	-1.27%	9,153,719
Feb 26, 2026	43.10	43.64	42.31	43.30	43.30	0.56%	7,706,329
Feb 25, 2026	42.89	43.38	42.60	43.06	43.06	0.54%	6,592,879
Feb 24, 2026	44.24	44.42	42.62	42.83	42.83	-2.15%	6,725,418
Feb 13, 2026	43.30	44.60	42.92	43.77	43.77	0.99%	6,867,506
Feb 12, 2026	42.77	43.43	42.51	43.34	43.34	1.57%	4,751,499
Feb 11, 2026	42.77	43.19	42.18	42.67	42.67	-0.23%	3,791,319
Feb 10, 2026	42.71	43.37	42.36	42.77	42.77	0.38%	5,140,345
Feb 9, 2026	42.00	43.80	41.78	42.61	42.61	2.95%	10,209,730
Feb 6, 2026	41.50	42.31	41.39	41.39	41.39	-1.24%	5,210,718
Feb 5, 2026	41.68	42.30	41.08	41.91	41.91	-0.45%	5,951,642
Feb 4, 2026	42.14	42.38	41.35	42.10	42.10	-0.75%	6,045,522
Feb 3, 2026	41.69	42.65	41.18	42.42	42.42	3.11%	7,278,555
Feb 2, 2026	43.31	43.58	41.08	41.14	41.14	-6.50%	12,014,520
Jan 30, 2026	44.10	45.28	42.86	44.00	44.00	-1.74%	11,631,589
Jan 29, 2026	46.70	47.43	44.55	44.78	44.78	-3.93%	10,016,060
Jan 28, 2026	45.38	48.21	45.38	46.61	46.61	4.88%	15,805,790
Jan 27, 2026	42.65	45.09	41.18	44.44	44.44	3.47%	13,973,280
Jan 26, 2026	43.65	44.75	42.43	42.95	42.95	-1.87%	9,692,212
Jan 23, 2026	43.20	44.12	42.97	43.77	43.77	1.72%	8,265,414
Jan 22, 2026	44.50	45.00	42.88	43.03	43.03	-1.24%	11,747,310
Jan 21, 2026	42.08	44.17	42.08	43.57	43.57	2.49%	9,887,768
Jan 20, 2026	42.00	43.10	41.90	42.51	42.51	1.07%	8,195,911
Jan 19, 2026	43.82	43.85	41.61	42.06	42.06	-4.02%	11,477,023
Jan 16, 2026	42.34	44.06	42.14	43.82	43.82	4.18%	11,492,430
Jan 15, 2026	41.68	42.37	41.45	42.06	42.06	0.21%	5,122,206
Jan 14, 2026	41.68	43.00	41.65	41.97	41.97	0.70%	8,985,509
Jan 13, 2026	42.70	43.00	41.53	41.68	41.68	-2.04%	7,784,605
Jan 12, 2026	42.88	42.88	41.50	42.55	42.55	-0.47%	12,023,660
Jan 9, 2026	43.40	43.40	42.25	42.75	42.75	-0.40%	7,945,021
Jan 8, 2026	42.71	43.68	42.00	42.92	42.92	0.05%	6,069,567
Jan 7, 2026	42.30	43.43	42.13	42.90	42.90	2.05%	7,330,963
Jan 6, 2026	41.94	42.23	41.30	42.04	42.04	1.30%	5,916,483
Jan 5, 2026	41.04	41.80	40.95	41.50	41.50	2.07%	6,319,869
Dec 31, 2025	41.69	41.76	40.57	40.66	40.66	-2.33%	4,180,881
Dec 30, 2025	41.02	41.97	40.90	41.63	41.63	0.85%	4,819,034
Dec 29, 2025	40.80	42.56	40.80	41.28	41.28	1.33%	6,237,247
Dec 26, 2025	41.68	42.13	40.60	40.74	40.74	-3.05%	5,618,311
Dec 25, 2025	42.48	42.84	41.70	42.02	42.02	0.65%	6,564,221
Dec 24, 2025	38.46	42.18	38.35	41.75	41.75	8.84%	13,399,030
Dec 23, 2025	38.31	38.99	38.03	38.36	38.36	-0.23%	3,440,436
Dec 22, 2025	37.55	38.64	37.55	38.45	38.45	2.40%	4,227,233
Dec 19, 2025	37.88	38.29	37.44	37.55	37.55	0.27%	3,067,251
Dec 18, 2025	37.60	38.33	37.45	37.45	37.45	-1.37%	4,917,731
Dec 17, 2025	38.08	38.45	36.80	37.97	37.97	0.11%	7,580,376