SHA:688607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	55.55	55.55	51.68	52.36	52.36	-7.31%	2,731,488
Mar 6, 2026	55.84	57.18	54.22	56.49	56.49	2.34%	2,224,991
Mar 5, 2026	53.04	57.50	53.00	55.20	55.20	7.16%	3,312,250
Mar 4, 2026	50.75	52.20	49.04	51.51	51.51	-1.11%	2,261,209
Mar 3, 2026	54.88	55.02	52.02	52.09	52.09	-4.12%	2,341,173
Mar 2, 2026	52.00	55.04	50.00	54.33	54.33	2.12%	3,177,742
Feb 27, 2026	51.38	53.48	50.50	53.20	53.20	3.54%	1,801,448
Feb 26, 2026	51.65	52.20	50.11	51.38	51.38	0.39%	1,527,764
Feb 25, 2026	51.00	52.57	50.44	51.18	51.18	0.18%	1,736,105
Feb 24, 2026	52.20	54.50	50.90	51.09	51.09	-1.81%	2,079,935
Feb 13, 2026	51.06	53.30	50.23	52.03	52.03	1.80%	1,909,090
Feb 12, 2026	53.23	53.90	50.50	51.11	51.11	-2.65%	3,624,603
Feb 11, 2026	53.18	54.78	52.50	52.50	52.50	-2.33%	1,724,295
Feb 10, 2026	54.47	54.77	52.50	53.75	53.75	-1.01%	2,238,877
Feb 9, 2026	56.00	58.16	52.70	54.30	54.30	-2.16%	4,372,365
Feb 6, 2026	58.00	58.00	55.20	55.50	55.50	-2.29%	3,431,863
Feb 5, 2026	56.70	57.91	55.47	56.80	56.80	-1.73%	2,029,385
Feb 4, 2026	59.99	60.00	55.00	57.80	57.80	-4.26%	4,625,830
Feb 3, 2026	60.37	61.88	59.02	60.37	60.37	0.28%	2,887,509
Feb 2, 2026	62.91	66.00	58.12	60.20	60.20	-5.32%	4,417,305
Jan 30, 2026	62.81	65.70	61.20	63.58	63.58	1.24%	3,761,503
Jan 29, 2026	63.00	67.58	61.88	62.80	62.80	-1.94%	3,935,120
Jan 28, 2026	66.00	66.00	59.99	64.04	64.04	-4.40%	6,703,503
Jan 27, 2026	62.02	67.66	60.80	66.99	66.99	6.91%	5,111,391
Jan 26, 2026	64.08	65.79	61.00	62.66	62.66	-2.08%	4,973,878
Jan 23, 2026	59.70	64.20	59.10	63.99	63.99	8.33%	4,147,069
Jan 22, 2026	59.89	61.00	58.30	59.07	59.07	-1.01%	4,322,681
Jan 21, 2026	53.95	60.32	53.55	59.67	59.67	10.91%	7,618,666
Jan 20, 2026	52.82	54.80	51.88	53.80	53.80	3.68%	5,751,135
Jan 19, 2026	52.02	54.15	51.00	51.89	51.89	1.75%	6,851,497
Jan 16, 2026	55.00	55.80	49.88	51.00	51.00	-8.60%	8,071,279
Jan 15, 2026	56.68	58.84	54.68	55.80	55.80	-3.48%	8,812,197
Jan 14, 2026	56.80	60.98	54.46	57.81	57.81	3.23%	15,002,690
Jan 13, 2026	64.79	64.79	53.99	56.00	56.00	3.72%	19,130,592
Jan 12, 2026	50.05	53.99	50.05	53.99	53.99	20.00%	15,430,375
Jan 9, 2026	47.00	50.88	43.27	44.99	44.99	-1.77%	7,343,607
Jan 8, 2026	44.12	46.00	42.99	45.80	45.80	2.64%	2,989,394
Jan 7, 2026	43.15	46.08	43.15	44.62	44.62	3.29%	2,785,847
Jan 6, 2026	45.00	45.00	43.02	43.20	43.20	-2.90%	2,101,175
Jan 5, 2026	42.34	44.50	42.25	44.49	44.49	3.95%	2,419,314
Dec 31, 2025	43.43	44.99	41.88	42.80	42.80	-1.61%	2,079,269
Dec 30, 2025	45.49	45.70	42.22	43.50	43.50	-5.02%	3,689,773
Dec 29, 2025	42.71	46.16	42.00	45.80	45.80	7.23%	4,024,323
Dec 26, 2025	44.04	44.50	41.67	42.71	42.71	-3.22%	2,388,692
Dec 25, 2025	43.00	44.71	42.24	44.13	44.13	3.37%	2,381,848
Dec 24, 2025	43.00	44.40	41.03	42.69	42.69	-2.04%	2,710,093
Dec 23, 2025	43.86	44.49	42.79	43.58	43.58	1.35%	2,069,272
Dec 22, 2025	44.49	44.56	42.45	43.00	43.00	-4.23%	3,892,445
Dec 19, 2025	41.59	45.20	41.29	44.90	44.90	7.36%	4,574,349
Dec 18, 2025	40.39	44.44	40.39	41.82	41.82	2.17%	4,774,392