SHA:688661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	77.00	85.50	77.00	83.81	83.81	4.76%	3,621,391
Mar 26, 2026	84.00	84.00	79.60	80.00	80.00	-5.55%	4,878,245
Mar 25, 2026	87.01	89.17	82.87	84.70	84.70	-1.18%	5,142,250
Mar 24, 2026	84.00	85.80	81.12	85.71	85.71	3.27%	2,784,858
Mar 23, 2026	85.04	86.56	81.20	83.00	83.00	-6.07%	5,425,499
Mar 20, 2026	89.76	91.77	87.50	88.36	88.36	-1.10%	3,382,573
Mar 19, 2026	93.00	94.35	88.60	89.34	89.34	-8.22%	6,155,354
Mar 18, 2026	94.60	99.00	94.60	97.34	97.34	2.90%	5,196,127
Mar 17, 2026	96.98	99.13	94.50	94.60	94.60	-2.17%	4,764,191
Mar 16, 2026	91.00	98.45	87.01	96.70	96.70	4.54%	5,729,606
Mar 13, 2026	89.20	96.63	88.30	92.50	92.50	2.68%	5,792,301
Mar 12, 2026	89.01	93.16	88.03	90.09	90.09	0.26%	3,948,808
Mar 11, 2026	94.42	95.57	89.23	89.86	89.86	-4.86%	4,098,177
Mar 10, 2026	92.50	95.69	91.50	94.45	94.45	6.36%	4,419,701
Mar 9, 2026	86.66	89.68	84.67	88.80	88.80	-6.03%	6,196,458
Mar 6, 2026	93.16	95.50	91.58	94.50	94.50	-0.34%	4,155,497
Mar 5, 2026	96.00	100.50	93.03	94.82	94.82	3.73%	7,076,844
Mar 4, 2026	91.80	95.00	90.68	91.41	91.41	-2.08%	3,481,105
Mar 3, 2026	98.80	100.95	92.59	93.35	93.35	-5.52%	5,904,900
Mar 2, 2026	100.01	104.47	97.70	98.80	98.80	-4.63%	5,891,856
Feb 27, 2026	105.29	107.50	101.00	103.60	103.60	-2.81%	7,537,653
Feb 26, 2026	106.00	108.50	101.12	106.60	106.60	2.39%	8,413,046
Feb 25, 2026	89.00	104.11	84.97	104.11	104.11	20.00%	10,648,100
Feb 24, 2026	85.19	88.90	82.01	86.76	86.76	2.23%	4,912,376
Feb 13, 2026	83.50	86.92	82.09	84.87	84.87	1.33%	3,571,556
Feb 12, 2026	82.88	84.82	81.38	83.76	83.76	2.06%	3,832,932
Feb 11, 2026	83.98	84.99	81.81	82.07	82.07	-2.10%	3,323,684
Feb 10, 2026	85.28	87.07	83.68	83.83	83.83	-2.50%	4,149,913
Feb 9, 2026	87.50	91.00	85.50	85.98	85.98	0.35%	6,783,014
Feb 6, 2026	87.94	89.46	84.68	85.68	85.68	-3.77%	4,061,353
Feb 5, 2026	82.82	89.89	82.50	89.04	89.04	3.53%	5,504,181
Feb 4, 2026	89.00	90.39	84.50	86.00	86.00	-0.78%	4,188,486
Feb 3, 2026	86.60	89.00	84.50	86.68	86.68	2.99%	4,893,225
Feb 2, 2026	86.01	87.18	82.28	84.16	84.16	-4.47%	6,014,780
Jan 30, 2026	82.00	88.30	80.09	88.10	88.10	2.22%	8,622,569
Jan 29, 2026	94.50	95.19	85.90	86.19	86.19	-6.97%	6,302,123
Jan 28, 2026	92.97	93.84	90.00	92.65	92.65	-1.79%	6,789,265
Jan 27, 2026	85.00	94.38	83.70	94.34	94.34	9.06%	10,154,460
Jan 26, 2026	86.55	88.58	85.00	86.50	86.50	-0.06%	8,943,630
Jan 23, 2026	89.76	90.57	84.70	86.55	86.55	-3.92%	11,743,366
Jan 22, 2026	93.52	94.65	87.01	90.08	90.08	0.01%	9,545,279
Jan 21, 2026	89.49	92.48	88.00	90.07	90.07	-1.56%	10,031,700
Jan 20, 2026	89.37	94.88	88.70	91.50	91.50	2.38%	9,728,825
Jan 19, 2026	90.30	94.00	87.00	89.37	89.37	3.14%	11,555,460
Jan 16, 2026	80.99	88.66	80.99	86.65	86.65	7.04%	12,746,290
Jan 15, 2026	69.12	83.36	69.09	80.95	80.95	15.56%	12,909,860
Jan 14, 2026	67.55	71.50	67.07	70.05	70.05	6.15%	9,159,202
Jan 13, 2026	67.00	69.21	65.53	65.99	65.99	-4.33%	8,501,428
Jan 12, 2026	71.50	71.50	66.71	68.98	68.98	-4.39%	12,689,798
Jan 9, 2026	68.00	74.88	67.20	72.15	72.15	2.57%	15,191,940