SHA:688670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.32	19.15	18.32	19.15	19.15	4.08%	1,610,837
Mar 5, 2026	18.44	18.93	18.27	18.40	18.40	0.44%	978,723
Mar 4, 2026	18.13	18.47	18.09	18.32	18.32	-0.33%	1,056,117
Mar 3, 2026	18.93	19.34	18.33	18.38	18.38	-2.91%	1,897,381
Mar 2, 2026	19.53	19.85	18.78	18.93	18.93	-4.73%	2,849,120
Feb 27, 2026	19.54	19.89	19.36	19.87	19.87	2.16%	1,670,740
Feb 26, 2026	19.96	20.06	19.45	19.45	19.45	-2.51%	1,928,975
Feb 25, 2026	19.94	20.15	19.82	19.95	19.95	0.50%	1,201,531
Feb 24, 2026	19.71	20.02	19.71	19.85	19.85	0.76%	1,122,194
Feb 13, 2026	19.97	20.03	19.70	19.70	19.70	-0.56%	1,234,983
Feb 12, 2026	20.01	20.08	19.65	19.81	19.81	-1.25%	1,882,242
Feb 11, 2026	20.06	20.29	19.91	20.06	20.06	0.25%	1,511,218
Feb 10, 2026	20.54	20.76	20.01	20.01	20.01	-2.10%	2,170,770
Feb 9, 2026	19.96	20.96	19.91	20.44	20.44	0.20%	2,734,960
Feb 6, 2026	20.30	21.35	20.15	20.40	20.40	1.85%	4,067,698
Feb 5, 2026	20.12	20.69	20.01	20.03	20.03	-0.45%	2,791,716
Feb 4, 2026	20.10	20.44	19.85	20.12	20.12	-0.45%	2,114,002
Feb 3, 2026	19.88	20.35	19.68	20.21	20.21	2.12%	2,643,586
Feb 2, 2026	20.95	21.20	19.79	19.79	19.79	-4.21%	4,154,017
Jan 30, 2026	21.69	21.92	20.33	20.66	20.66	-5.53%	5,163,842
Jan 29, 2026	23.10	23.10	21.70	21.87	21.87	-5.81%	5,812,277
Jan 28, 2026	23.58	24.50	23.08	23.22	23.22	-3.13%	6,691,832
Jan 27, 2026	25.70	25.71	23.36	23.97	23.97	-5.18%	11,893,050
Jan 26, 2026	21.10	25.28	21.10	25.28	25.28	19.98%	10,765,830
Jan 23, 2026	20.56	21.20	20.56	21.07	21.07	2.48%	1,992,250
Jan 22, 2026	20.43	20.77	20.43	20.56	20.56	0.05%	1,612,362
Jan 21, 2026	20.55	20.79	20.35	20.55	20.55	-	1,440,144
Jan 20, 2026	21.27	21.27	20.34	20.55	20.55	-3.39%	2,432,206
Jan 19, 2026	20.82	21.27	20.82	21.27	21.27	2.16%	1,993,126
Jan 16, 2026	21.34	21.34	20.52	20.82	20.82	-1.09%	2,837,953
Jan 15, 2026	21.80	21.88	20.71	21.05	21.05	-4.49%	4,824,404
Jan 14, 2026	22.22	22.95	21.81	22.04	22.04	-0.50%	6,166,269
Jan 13, 2026	21.82	23.08	21.60	22.15	22.15	0.87%	6,336,965
Jan 12, 2026	21.57	21.96	21.02	21.96	21.96	2.14%	3,534,032
Jan 9, 2026	21.02	21.63	20.80	21.50	21.50	1.90%	3,563,745
Jan 8, 2026	21.02	21.66	21.00	21.10	21.10	0.38%	2,403,858
Jan 7, 2026	21.46	21.50	21.00	21.02	21.02	0.05%	2,213,098
Jan 6, 2026	20.84	21.47	20.84	21.01	21.01	0.19%	2,886,142
Jan 5, 2026	20.17	21.14	20.04	20.97	20.97	3.66%	3,234,149
Dec 31, 2025	20.60	20.76	20.17	20.23	20.23	-2.32%	2,968,341
Dec 30, 2025	21.21	21.21	20.50	20.71	20.71	-2.54%	3,162,036
Dec 29, 2025	21.98	21.98	21.20	21.25	21.25	-2.88%	2,787,786
Dec 26, 2025	22.32	22.35	21.75	21.88	21.88	-2.54%	3,888,195
Dec 25, 2025	21.68	22.78	21.12	22.45	22.45	4.66%	6,681,086
Dec 24, 2025	21.39	21.60	21.00	21.45	21.45	0.56%	2,211,380
Dec 23, 2025	21.49	21.75	21.01	21.33	21.33	-1.20%	3,307,438
Dec 22, 2025	21.82	21.92	21.26	21.59	21.59	-1.28%	3,839,587
Dec 19, 2025	22.10	22.18	21.66	21.87	21.87	-1.13%	3,684,436
Dec 18, 2025	21.88	22.65	21.68	22.12	22.12	-0.32%	3,570,212
Dec 17, 2025	22.62	22.87	21.80	22.19	22.19	-0.31%	4,313,869