SHA:688662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.00	62.07	55.80	60.27	60.27	3.43%	5,454,435
Mar 26, 2026	59.50	60.60	57.67	58.27	58.27	-2.88%	3,922,139
Mar 25, 2026	57.23	62.22	56.94	60.00	60.00	7.47%	7,775,918
Mar 24, 2026	53.01	56.88	52.11	55.83	55.83	7.59%	4,930,001
Mar 23, 2026	53.42	55.54	51.33	51.89	51.89	-9.50%	5,557,453
Mar 20, 2026	59.04	61.33	57.30	57.34	57.34	-0.19%	6,366,914
Mar 19, 2026	57.00	59.30	57.00	57.45	57.45	-2.30%	4,084,826
Mar 18, 2026	56.50	59.07	56.50	58.80	58.80	4.03%	4,141,875
Mar 17, 2026	62.83	62.93	56.35	56.52	56.52	-7.09%	6,476,420
Mar 16, 2026	60.60	61.40	59.06	60.83	60.83	-0.11%	5,551,060
Mar 13, 2026	64.21	65.74	60.82	60.90	60.90	-7.26%	6,503,188
Mar 12, 2026	68.51	70.90	64.65	65.67	65.67	-6.05%	7,637,032
Mar 11, 2026	71.90	73.80	68.93	69.90	69.90	-2.62%	8,321,010
Mar 10, 2026	64.46	73.00	63.30	71.78	71.78	15.49%	9,842,770
Mar 9, 2026	61.56	62.97	56.86	62.15	62.15	-5.48%	8,429,665
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