SHA:688658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.94	17.79	16.91	17.65	17.65	3.22%	14,132,340
Mar 26, 2026	17.17	17.75	17.01	17.10	17.10	-0.29%	6,373,059
Mar 25, 2026	17.51	17.58	16.99	17.15	17.15	0.53%	7,823,648
Mar 24, 2026	16.68	17.10	16.45	17.06	17.06	4.66%	12,443,783
Mar 23, 2026	17.63	17.71	16.24	16.30	16.30	-8.94%	11,977,405
Mar 20, 2026	18.44	18.72	17.85	17.90	17.90	-2.45%	5,636,742
Mar 19, 2026	18.70	18.85	18.25	18.35	18.35	-3.17%	6,255,423
Mar 18, 2026	18.76	19.20	18.68	18.95	18.95	0.37%	6,338,571
Mar 17, 2026	18.63	19.70	18.50	18.88	18.88	1.40%	13,052,677
Mar 16, 2026	18.00	18.88	17.92	18.62	18.62	3.56%	8,089,396
Mar 13, 2026	18.25	18.68	17.93	17.98	17.98	-1.64%	9,255,512
Mar 12, 2026	18.46	18.56	18.11	18.28	18.28	-0.98%	4,701,973
Mar 11, 2026	19.05	19.15	18.32	18.46	18.46	-3.05%	8,396,405
Mar 10, 2026	18.87	19.44	18.86	19.04	19.04	1.44%	6,594,403
Mar 9, 2026	18.30	18.86	18.30	18.77	18.77	-1.00%	7,444,025
Mar 6, 2026	17.90	19.08	17.71	18.96	18.96	6.10%	11,294,065
Mar 5, 2026	18.10	18.25	17.71	17.87	17.87	0.22%	7,195,432
Mar 4, 2026	18.28	18.40	17.73	17.83	17.83	-2.46%	6,254,363
Mar 3, 2026	18.76	19.11	18.24	18.28	18.28	-3.18%	7,756,083
Mar 2, 2026	20.18	20.56	18.68	18.88	18.88	-8.26%	15,589,400
Feb 27, 2026	20.55	20.82	20.35	20.58	20.58	0.64%	4,337,549
Feb 26, 2026	21.27	21.36	20.42	20.45	20.45	-3.86%	8,719,725
Feb 25, 2026	21.00	21.44	20.92	21.27	21.27	1.29%	5,311,241
Feb 24, 2026	21.35	21.49	20.88	21.00	21.00	-0.43%	6,562,197
Feb 13, 2026	21.20	21.40	21.01	21.09	21.09	-0.52%	5,516,088
Feb 12, 2026	21.69	21.90	21.03	21.20	21.20	-2.75%	7,568,212
Feb 11, 2026	22.78	22.93	21.71	21.80	21.80	-4.18%	7,731,583
Feb 10, 2026	22.84	23.60	22.52	22.75	22.75	0.31%	7,929,671
Feb 9, 2026	22.44	23.03	22.22	22.68	22.68	2.16%	7,832,901
Feb 6, 2026	21.76	22.80	21.76	22.20	22.20	0.73%	8,113,721
Feb 5, 2026	21.91	22.85	21.90	22.04	22.04	0.87%	12,889,520
Feb 4, 2026	21.87	22.01	21.52	21.85	21.85	-0.36%	6,064,081
Feb 3, 2026	22.32	22.37	20.97	21.93	21.93	-0.59%	12,871,090
Feb 2, 2026	23.38	24.00	21.97	22.06	22.06	-9.07%	14,879,900
Jan 30, 2026	24.50	25.69	23.92	24.26	24.26	-0.86%	10,169,110
Jan 29, 2026	25.48	25.65	24.31	24.47	24.47	-3.85%	7,156,634
Jan 28, 2026	26.10	26.59	25.35	25.45	25.45	-2.64%	6,507,144
Jan 27, 2026	26.81	26.99	25.34	26.14	26.14	-2.83%	8,503,622
Jan 26, 2026	27.05	27.36	26.12	26.90	26.90	-0.92%	8,119,704
Jan 23, 2026	26.80	27.41	26.71	27.15	27.15	1.12%	5,214,987
Jan 22, 2026	27.62	28.08	26.68	26.85	26.85	-3.56%	8,083,480
Jan 21, 2026	27.07	28.68	26.92	27.84	27.84	2.54%	8,023,839
Jan 20, 2026	27.10	27.50	26.41	27.15	27.15	0.18%	6,056,881
Jan 19, 2026	28.25	28.35	26.88	27.10	27.10	-5.21%	8,372,206
Jan 16, 2026	28.32	29.05	27.17	28.59	28.59	1.82%	10,273,990
Jan 15, 2026	28.54	29.00	27.72	28.08	28.08	-3.17%	7,838,931
Jan 14, 2026	29.80	29.98	28.49	29.00	29.00	-3.43%	13,634,590
Jan 13, 2026	30.32	31.20	28.79	30.03	30.03	0.47%	15,681,440
Jan 12, 2026	30.90	31.50	29.10	29.89	29.89	-5.98%	18,542,200
Jan 9, 2026	27.45	32.12	26.83	31.79	31.79	17.13%	20,040,120