SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	24.80	24.98	23.76	24.77	24.77	-2.71%	7,939,257
Mar 27, 2026	25.30	25.89	24.70	25.46	25.46	-1.36%	7,367,330
Mar 26, 2026	27.00	27.62	25.71	25.81	25.81	-4.76%	8,708,822
Mar 25, 2026	26.70	28.46	26.70	27.10	27.10	4.03%	10,087,260
Mar 24, 2026	26.74	26.89	25.02	26.05	26.05	0.31%	10,507,150
Mar 23, 2026	26.88	28.32	25.66	25.97	25.97	-7.25%	11,748,960
Mar 20, 2026	27.00	29.79	26.88	28.00	28.00	4.48%	16,981,399
Mar 19, 2026	26.24	27.29	25.73	26.80	26.80	2.02%	9,720,950
Mar 18, 2026	25.67	26.50	25.55	26.27	26.27	3.10%	8,538,597
Mar 17, 2026	27.00	27.19	25.35	25.48	25.48	-7.04%	12,226,858
Mar 16, 2026	26.84	27.69	25.90	27.41	27.41	2.09%	11,633,650
Mar 13, 2026	27.86	28.43	26.78	26.85	26.85	-5.95%	13,899,320
Mar 12, 2026	29.21	31.47	28.10	28.55	28.55	-4.03%	19,579,820
Mar 11, 2026	31.16	32.35	29.39	29.75	29.75	1.19%	23,454,446
Mar 10, 2026	24.80	29.40	24.70	29.40	29.40	20.00%	11,965,400
Mar 9, 2026	25.49	25.66	23.20	24.50	24.50	-6.13%	14,248,070
Mar 6, 2026	24.08	26.96	24.08	26.10	26.10	5.33%	14,844,060
Mar 5, 2026	23.65	25.38	23.37	24.78	24.78	7.09%	12,171,300
Mar 4, 2026	22.08	24.29	22.08	23.14	23.14	1.54%	12,010,970
Mar 3, 2026	22.06	23.68	21.32	22.79	22.79	3.31%	11,347,360
Mar 2, 2026	21.50	22.88	21.08	22.06	22.06	0.41%	6,741,561
Feb 27, 2026	21.14	22.30	20.52	21.97	21.97	3.15%	6,129,467
Feb 26, 2026	20.60	21.93	20.60	21.30	21.30	3.90%	5,318,923
Feb 25, 2026	20.68	20.77	20.13	20.50	20.50	-0.34%	3,153,129
Feb 24, 2026	20.70	20.96	20.29	20.57	20.57	1.88%	2,594,679
Feb 13, 2026	20.34	20.90	20.12	20.19	20.19	-0.64%	1,931,275
Feb 12, 2026	20.43	20.69	19.75	20.32	20.32	0.10%	3,765,945
Feb 11, 2026	20.89	20.98	20.25	20.30	20.30	-2.82%	2,387,214
Feb 10, 2026	21.23	21.33	20.82	20.89	20.89	-0.90%	2,565,971
Feb 9, 2026	20.56	21.32	20.53	21.08	21.08	3.23%	2,652,196
Feb 6, 2026	20.13	21.01	20.02	20.42	20.42	0.34%	2,802,924
Feb 5, 2026	20.55	20.60	20.08	20.35	20.35	-0.49%	2,135,372
Feb 4, 2026	20.42	20.87	20.16	20.45	20.45	0.29%	2,666,294
Feb 3, 2026	19.95	20.40	19.71	20.39	20.39	4.03%	3,166,413
Feb 2, 2026	19.69	20.63	19.26	19.60	19.60	-1.01%	3,792,586
Jan 30, 2026	19.16	19.80	18.80	19.80	19.80	3.34%	2,715,768
Jan 29, 2026	19.45	20.14	19.05	19.16	19.16	-1.99%	3,368,539
Jan 28, 2026	20.55	20.62	19.39	19.55	19.55	-4.45%	3,585,464
Jan 27, 2026	20.88	20.88	19.59	20.46	20.46	-1.92%	4,249,459
Jan 26, 2026	20.31	21.43	19.93	20.86	20.86	2.20%	4,829,666
Jan 23, 2026	20.65	20.74	20.23	20.41	20.41	-0.87%	2,746,129
Jan 22, 2026	19.75	20.76	19.75	20.59	20.59	4.78%	4,756,336
Jan 21, 2026	19.38	19.94	19.08	19.65	19.65	1.34%	2,306,348
Jan 20, 2026	19.35	19.83	19.05	19.39	19.39	0.47%	3,984,389
Jan 19, 2026	19.89	20.05	19.17	19.30	19.30	-2.67%	3,990,888
Jan 16, 2026	19.80	20.18	19.43	19.83	19.83	0.15%	2,778,604
Jan 15, 2026	19.58	20.50	19.44	19.80	19.80	0.61%	2,821,102
Jan 14, 2026	19.63	20.50	19.35	19.68	19.68	0.46%	4,244,991
Jan 13, 2026	19.22	20.38	19.22	19.59	19.59	0.62%	5,394,900
Jan 12, 2026	19.85	19.88	19.21	19.47	19.47	-1.52%	4,050,755