SHA:688667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	100.98	101.48	97.28	98.22	98.22	0.26%	1,169,880
Mar 31, 2026	99.83	100.97	97.50	97.97	97.97	-2.84%	787,367
Mar 30, 2026	96.99	101.87	96.04	100.83	100.83	3.36%	1,361,647
Mar 27, 2026	95.82	98.60	94.58	97.55	97.55	-1.13%	736,704
Mar 26, 2026	95.69	99.80	94.47	98.66	98.66	3.42%	1,315,605
Mar 25, 2026	97.50	97.58	94.30	95.40	95.40	-1.64%	967,281
Mar 24, 2026	87.68	97.83	86.88	96.99	96.99	12.83%	1,648,937
Mar 23, 2026	87.76	90.17	84.88	85.96	85.96	-3.39%	934,031
Mar 20, 2026	94.31	94.85	88.90	88.98	88.98	-3.76%	878,240
Mar 19, 2026	94.62	94.62	91.72	92.46	92.46	-3.42%	748,238
Mar 18, 2026	95.40	97.31	93.91	95.73	95.73	0.34%	591,685
Mar 17, 2026	99.85	99.85	95.00	95.41	95.41	-4.45%	922,276
Mar 16, 2026	97.02	101.50	94.39	99.85	99.85	1.99%	1,021,012
Mar 13, 2026	100.10	104.78	97.77	97.90	97.90	-4.01%	1,499,747
Mar 12, 2026	97.90	101.99	96.76	101.99	101.99	4.11%	1,404,183
Mar 11, 2026	100.70	101.09	96.66	97.96	97.96	-1.59%	1,148,582
Mar 10, 2026	97.20	101.62	96.58	99.54	99.54	3.09%	1,407,956
Mar 9, 2026	92.87	97.87	90.00	96.56	96.56	0.11%	1,433,337
Mar 6, 2026	93.32	97.20	92.40	96.45	96.45	3.52%	1,078,033
Mar 5, 2026	96.00	98.28	91.88	93.17	93.17	-1.90%	1,715,038
Mar 4, 2026	97.43	97.43	93.56	94.97	94.97	-2.71%	1,365,985
Mar 3, 2026	95.98	103.00	89.60	97.62	97.62	1.71%	2,994,784
Mar 2, 2026	91.51	97.16	90.22	95.98	95.98	2.34%	2,137,385
Feb 27, 2026	88.08	94.98	87.29	93.79	93.79	5.95%	2,190,648
Feb 26, 2026	88.60	89.98	86.95	88.52	88.52	0.44%	953,152
Feb 25, 2026	87.69	90.18	86.15	88.13	88.13	-0.16%	1,415,821
Feb 24, 2026	90.86	91.32	86.01	88.27	88.27	-2.33%	1,762,068
Feb 13, 2026	91.39	92.21	88.81	90.38	90.38	-1.98%	1,449,137
Feb 12, 2026	96.21	97.88	91.83	92.21	92.21	-1.93%	2,047,616
Feb 11, 2026	83.50	95.24	83.23	94.02	94.02	11.57%	2,548,366
Feb 10, 2026	79.05	84.68	78.92	84.27	84.27	6.66%	1,733,960
Feb 9, 2026	79.96	80.79	78.14	79.01	79.01	-0.99%	894,573
Feb 6, 2026	79.50	81.99	79.31	79.80	79.80	-1.38%	568,030
Feb 5, 2026	80.75	82.52	79.59	80.92	80.92	0.46%	1,128,391
Feb 4, 2026	81.95	81.96	79.01	80.55	80.55	-2.89%	1,199,054
Feb 3, 2026	86.71	86.99	81.53	82.95	82.95	-3.19%	2,057,742
Feb 2, 2026	84.50	89.66	82.00	85.68	85.68	8.05%	2,690,373
Jan 30, 2026	78.20	82.68	78.00	79.30	79.30	1.48%	1,338,558
Jan 29, 2026	82.20	83.70	77.29	78.14	78.14	-3.97%	1,185,517
Jan 28, 2026	80.85	82.39	79.51	81.37	81.37	-0.22%	751,821
Jan 27, 2026	81.05	82.45	77.15	81.55	81.55	0.10%	1,020,100
Jan 26, 2026	82.22	83.35	80.01	81.47	81.47	-1.70%	1,004,443
Jan 23, 2026	78.59	83.50	78.59	82.88	82.88	4.38%	1,165,289
Jan 22, 2026	80.00	80.66	78.50	79.40	79.40	-1.60%	807,803
Jan 21, 2026	76.18	81.22	75.01	80.69	80.69	5.85%	1,328,181
Jan 20, 2026	78.00	79.79	75.50	76.23	76.23	-3.15%	1,344,895
Jan 19, 2026	79.94	83.70	78.68	78.71	78.71	-0.99%	1,774,613
Jan 16, 2026	79.00	81.50	77.50	79.50	79.50	2.61%	1,864,768
Jan 15, 2026	73.00	79.30	72.85	77.48	77.48	5.06%	2,116,407
Jan 14, 2026	73.06	75.45	72.21	73.75	73.75	1.01%	1,302,517