SHA:688662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	64.15	69.59	64.09	65.75	65.75	4.83%	9,495,784
Mar 5, 2026	63.00	63.63	60.41	62.72	62.72	1.41%	8,153,199
Mar 4, 2026	54.80	63.70	54.50	61.85	61.85	11.66%	11,088,104
Mar 3, 2026	59.55	60.50	55.39	55.39	55.39	-4.86%	5,050,461
Mar 2, 2026	58.50	60.00	58.00	58.22	58.22	-3.77%	4,719,439
Feb 27, 2026	58.10	61.18	56.68	60.50	60.50	1.97%	5,286,411
Feb 26, 2026	57.89	60.37	57.58	59.33	59.33	3.00%	5,777,951
Feb 25, 2026	55.56	59.55	55.56	57.60	57.60	2.77%	4,751,333
Feb 24, 2026	56.40	57.88	55.83	56.05	56.05	-0.62%	4,466,754
Feb 13, 2026	56.68	58.00	56.20	56.40	56.40	-3.33%	4,231,014
Feb 12, 2026	59.13	59.77	57.40	58.34	58.34	-0.83%	4,757,454
Feb 11, 2026	57.12	60.50	57.01	58.83	58.83	1.96%	5,466,614
Feb 10, 2026	56.00	60.28	56.00	57.70	57.70	3.13%	6,920,199
Feb 9, 2026	55.55	57.89	54.30	55.95	55.95	4.78%	5,919,429
Feb 6, 2026	51.05	55.60	50.94	53.40	53.40	3.39%	5,036,664
Feb 5, 2026	52.80	53.48	50.83	51.65	51.65	-3.76%	3,055,361
Feb 4, 2026	54.88	55.08	52.08	53.67	53.67	-1.90%	4,643,199
Feb 3, 2026	52.81	54.92	52.12	54.71	54.71	5.31%	5,801,551
Feb 2, 2026	52.50	54.12	51.82	51.95	51.95	-2.68%	3,779,589
Jan 30, 2026	49.75	53.65	49.00	53.38	53.38	6.44%	6,179,811
Jan 29, 2026	51.60	52.50	50.02	50.15	50.15	-2.85%	3,627,479
Jan 28, 2026	52.30	53.66	51.00	51.62	51.62	-1.60%	3,795,905
Jan 27, 2026	51.70	52.91	49.40	52.46	52.46	0.92%	4,708,477
Jan 26, 2026	53.33	53.71	51.18	51.98	51.98	-2.88%	4,721,493
Jan 23, 2026	54.53	54.53	53.10	53.52	53.52	-2.23%	4,599,544
Jan 22, 2026	54.54	55.95	54.00	54.74	54.74	0.20%	4,458,291
Jan 21, 2026	52.56	56.00	52.55	54.63	54.63	1.20%	5,246,613
Jan 20, 2026	57.45	57.50	52.51	53.98	53.98	-6.93%	8,004,908
Jan 19, 2026	59.42	59.88	56.77	58.00	58.00	-2.14%	5,990,429
Jan 16, 2026	58.00	59.58	57.10	59.27	59.27	2.74%	8,473,664
Jan 15, 2026	54.25	57.75	53.30	57.69	57.69	4.55%	9,130,089
Jan 14, 2026	54.03	57.00	53.50	55.18	55.18	2.41%	7,857,151
Jan 13, 2026	58.12	58.40	53.42	53.88	53.88	-7.77%	8,257,979
Jan 12, 2026	59.60	59.75	56.81	58.42	58.42	-2.23%	7,917,891
Jan 9, 2026	58.01	63.36	57.11	59.75	59.75	-0.25%	9,671,027
Jan 8, 2026	63.80	65.99	58.50	59.90	59.90	-2.96%	13,035,640
Jan 7, 2026	51.30	61.73	51.16	61.73	61.73	20.00%	14,634,362
Jan 6, 2026	53.20	53.20	50.00	51.44	51.44	-3.56%	7,693,330
Jan 5, 2026	51.10	54.31	50.28	53.34	53.34	4.08%	7,258,227
Dec 31, 2025	52.71	52.90	50.01	51.25	51.25	0.47%	4,815,104
Dec 30, 2025	51.62	52.70	50.76	51.01	51.01	-2.09%	5,226,244
Dec 29, 2025	52.98	53.29	51.68	52.10	52.10	-1.18%	3,890,722
Dec 26, 2025	53.50	53.50	51.56	52.72	52.72	-1.27%	4,982,318
Dec 25, 2025	54.99	55.49	52.60	53.40	53.40	-2.63%	6,036,597
Dec 24, 2025	52.97	56.12	52.13	54.84	54.84	2.18%	9,484,909
Dec 23, 2025	48.50	55.29	47.70	53.67	53.67	11.44%	13,612,517
Dec 22, 2025	47.76	49.36	47.56	48.16	48.16	2.53%	5,654,140
Dec 19, 2025	48.56	49.05	46.74	46.97	46.97	-2.35%	5,211,160
Dec 18, 2025	49.13	49.57	47.80	48.10	48.10	-5.03%	7,097,587
Dec 17, 2025	49.51	50.85	47.94	50.65	50.65	3.22%	10,130,370