SHA:688623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	87.63	88.88	87.05	87.86	87.86	-0.69%	647,511
Mar 26, 2026	89.05	91.47	87.29	88.47	88.47	-1.60%	323,846
Mar 25, 2026	88.88	91.88	88.20	89.91	89.91	2.32%	645,470
Mar 24, 2026	87.50	88.64	85.23	87.87	87.87	1.58%	513,219
Mar 23, 2026	89.99	91.50	85.12	86.50	86.50	-4.77%	709,213
Mar 20, 2026	93.00	94.38	90.25	90.83	90.83	-2.60%	758,772
Mar 19, 2026	98.40	99.98	92.58	93.25	93.25	-7.17%	719,317
Mar 18, 2026	96.88	102.00	96.40	100.45	100.45	2.95%	897,961
Mar 17, 2026	98.75	99.65	96.77	97.57	97.57	-1.21%	369,666
Mar 16, 2026	99.61	99.61	96.72	98.77	98.77	-0.31%	344,862
Mar 13, 2026	98.70	100.38	98.22	99.08	99.08	-0.53%	528,337
Mar 12, 2026	101.89	102.46	99.50	99.61	99.61	-2.25%	446,795
Mar 11, 2026	103.39	103.39	101.22	101.90	101.90	-0.90%	347,489
Mar 10, 2026	101.82	103.00	100.55	102.83	102.83	2.08%	493,342
Mar 9, 2026	102.80	103.00	98.91	100.73	100.73	-2.86%	620,474
Mar 6, 2026	105.48	105.48	101.80	103.70	103.70	0.24%	620,581
Mar 5, 2026	105.62	108.19	102.50	103.45	103.45	1.12%	1,073,266
Mar 4, 2026	98.61	102.50	98.21	102.30	102.30	2.30%	854,755
Mar 3, 2026	106.24	106.86	99.21	100.00	100.00	-5.77%	1,314,115
Mar 2, 2026	108.40	111.07	105.52	106.12	106.12	-3.68%	1,307,373
Feb 27, 2026	110.19	110.86	108.17	110.18	110.18	-0.01%	838,062
Feb 26, 2026	108.30	110.50	108.30	110.19	110.19	0.25%	396,984
Feb 25, 2026	108.80	110.80	107.26	109.92	109.92	0.92%	417,815
Feb 24, 2026	109.50	109.50	106.66	108.92	108.92	0.15%	415,086
Feb 13, 2026	107.80	109.49	105.76	108.76	108.76	0.93%	510,863
Feb 12, 2026	106.62	109.98	105.50	107.76	107.76	1.09%	798,758
Feb 11, 2026	105.59	107.99	105.03	106.60	106.60	-0.47%	333,297
Feb 10, 2026	107.50	107.99	104.56	107.10	107.10	0.09%	636,896
Feb 9, 2026	106.60	108.90	103.40	107.00	107.00	2.33%	897,926
Feb 6, 2026	101.06	107.19	101.06	104.56	104.56	3.07%	912,910
Feb 5, 2026	101.56	102.30	100.66	101.45	101.45	-0.64%	281,820
Feb 4, 2026	102.47	103.39	101.50	102.10	102.10	-0.56%	293,560
Feb 3, 2026	105.00	105.00	101.25	102.68	102.68	1.41%	382,741
Feb 2, 2026	102.98	105.00	100.85	101.25	101.25	-2.03%	706,677
Jan 30, 2026	102.50	105.40	101.61	103.35	103.35	2.42%	1,024,020
Jan 29, 2026	101.58	103.99	99.62	100.91	100.91	-1.55%	731,840
Jan 28, 2026	106.40	106.40	101.00	102.50	102.50	-3.73%	918,877
Jan 27, 2026	106.47	107.77	103.25	106.47	106.47	0.36%	694,051
Jan 26, 2026	108.94	108.94	105.06	106.09	106.09	-2.62%	1,115,829
Jan 23, 2026	111.86	112.50	107.55	108.94	108.94	-1.32%	1,094,073
Jan 22, 2026	115.00	115.00	109.52	110.40	110.40	-3.66%	1,021,572
Jan 21, 2026	112.20	114.59	110.02	114.59	114.59	1.43%	946,915
Jan 20, 2026	110.25	115.00	110.25	112.98	112.98	2.48%	1,505,950
Jan 19, 2026	110.00	113.00	105.08	110.25	110.25	2.18%	2,191,540
Jan 16, 2026	104.94	109.75	103.00	107.90	107.90	2.48%	2,163,644
Jan 15, 2026	106.35	110.40	103.98	105.29	105.29	-0.73%	1,382,903
Jan 14, 2026	110.06	110.80	105.70	106.06	106.06	-3.18%	1,519,818
Jan 13, 2026	106.00	112.60	103.41	109.54	109.54	4.03%	2,423,635
Jan 12, 2026	106.54	108.25	103.53	105.30	105.30	-0.87%	1,944,897
Jan 9, 2026	103.87	108.80	101.83	106.22	106.22	4.31%	2,188,923