SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.35	44.18	43.00	43.87	43.87	0.55%	496,327
Mar 26, 2026	44.50	45.25	43.27	43.63	43.63	-1.96%	547,326
Mar 25, 2026	43.87	44.84	43.87	44.50	44.50	2.25%	445,878
Mar 24, 2026	43.04	43.83	42.14	43.52	43.52	3.23%	586,789
Mar 23, 2026	43.68	44.48	41.91	42.16	42.16	-6.00%	857,692
Mar 20, 2026	45.70	46.10	44.80	44.85	44.85	-1.30%	458,386
Mar 19, 2026	46.40	46.41	45.03	45.44	45.44	-3.24%	590,301
Mar 18, 2026	46.60	46.96	46.04	46.96	46.96	0.77%	399,182
Mar 17, 2026	47.54	47.87	46.60	46.60	46.60	-2.31%	409,757
Mar 16, 2026	47.89	48.08	47.31	47.70	47.70	-0.67%	458,492
Mar 13, 2026	48.22	48.90	47.89	48.02	48.02	-1.40%	381,509
Mar 12, 2026	49.16	49.63	48.36	48.70	48.70	-1.02%	494,829
Mar 11, 2026	49.68	50.56	49.14	49.20	49.20	-1.20%	601,843
Mar 10, 2026	48.86	49.93	48.86	49.80	49.80	2.51%	438,259
Mar 9, 2026	49.01	49.01	47.40	48.58	48.58	-2.29%	882,868
Mar 6, 2026	48.70	50.21	48.70	49.72	49.72	1.47%	539,481
Mar 5, 2026	49.49	50.11	48.62	49.00	49.00	1.47%	630,463
Mar 4, 2026	49.26	49.60	48.01	48.29	48.29	-2.64%	952,808
Mar 3, 2026	51.39	51.93	49.60	49.60	49.60	-3.48%	1,251,913
Mar 2, 2026	52.03	52.75	51.02	51.39	51.39	-4.48%	1,626,379
Feb 27, 2026	55.00	55.09	53.69	53.80	53.80	-2.18%	1,239,709
Feb 26, 2026	53.64	55.55	53.08	55.00	55.00	3.03%	1,676,063
Feb 25, 2026	52.99	53.40	52.68	53.38	53.38	1.16%	788,655
Feb 24, 2026	53.79	53.79	52.54	52.77	52.77	-0.08%	747,254
Feb 13, 2026	52.78	53.40	52.43	52.81	52.81	0.28%	664,773
Feb 12, 2026	52.18	52.93	51.60	52.66	52.66	2.05%	680,158
Feb 11, 2026	52.29	52.71	51.55	51.60	51.60	-1.24%	774,348
Feb 10, 2026	51.70	52.88	51.51	52.25	52.25	1.20%	622,422
Feb 9, 2026	51.27	51.97	50.96	51.63	51.63	1.28%	644,080
Feb 6, 2026	50.90	51.51	50.50	50.98	50.98	-0.27%	464,364
Feb 5, 2026	50.80	51.66	50.80	51.12	51.12	-0.18%	894,133
Feb 4, 2026	51.37	51.62	50.51	51.21	51.21	-0.89%	866,742
Feb 3, 2026	50.72	51.71	50.72	51.67	51.67	1.83%	746,511
Feb 2, 2026	52.17	52.70	50.70	50.74	50.74	-2.29%	905,751
Jan 30, 2026	51.60	52.38	50.52	51.93	51.93	-0.06%	1,080,251
Jan 29, 2026	53.50	53.56	51.90	51.96	51.96	-3.38%	1,338,588
Jan 28, 2026	54.70	54.87	53.51	53.78	53.78	-1.52%	1,244,192
Jan 27, 2026	54.00	54.82	51.59	54.61	54.61	0.55%	1,879,621
Jan 26, 2026	54.74	55.89	53.46	54.31	54.31	-0.75%	2,044,090
Jan 23, 2026	54.58	54.78	54.10	54.72	54.72	0.26%	1,006,678
Jan 22, 2026	53.35	55.18	53.35	54.58	54.58	1.81%	1,732,296
Jan 21, 2026	52.80	53.90	52.51	53.61	53.61	0.77%	1,084,553
Jan 20, 2026	54.91	54.91	52.77	53.20	53.20	-1.97%	1,884,236
Jan 19, 2026	52.78	54.32	52.19	54.27	54.27	3.31%	2,288,688
Jan 16, 2026	50.90	52.77	50.90	52.53	52.53	3.57%	1,848,396
Jan 15, 2026	50.98	51.19	50.26	50.72	50.72	-0.06%	890,215
Jan 14, 2026	50.50	51.66	50.00	50.75	50.75	0.77%	1,822,640
Jan 13, 2026	51.38	51.77	50.31	50.36	50.36	-2.50%	1,308,209
Jan 12, 2026	50.96	51.65	50.70	51.65	51.65	1.45%	1,346,546
Jan 9, 2026	49.93	50.91	49.91	50.91	50.91	1.50%	915,140