SHA:688670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	17.60	17.84	17.45	17.62	-	0.46%	444,850
Mar 30, 2026	17.60	17.62	17.12	17.54	17.54	-0.40%	1,398,452
Mar 27, 2026	16.96	17.61	16.76	17.61	17.61	3.47%	1,732,703
Mar 26, 2026	17.51	17.61	16.87	17.02	17.02	-2.24%	1,398,901
Mar 25, 2026	17.47	17.66	17.22	17.41	17.41	0.93%	1,682,488
Mar 24, 2026	16.72	17.33	16.51	17.25	17.25	5.12%	1,745,418
Mar 23, 2026	18.10	18.10	16.11	16.41	16.41	-5.42%	3,047,049
Mar 20, 2026	18.27	18.27	17.17	17.35	17.35	-2.69%	1,998,488
Mar 19, 2026	18.12	18.32	17.77	17.83	17.83	-3.36%	1,450,739
Mar 18, 2026	17.98	18.49	17.93	18.45	18.45	1.71%	1,389,922
Mar 17, 2026	18.62	18.72	18.06	18.14	18.14	-2.63%	1,226,724
Mar 16, 2026	18.42	18.90	18.35	18.63	18.63	0.27%	1,108,088
Mar 13, 2026	18.59	19.10	18.51	18.58	18.58	-0.43%	1,211,877
Mar 12, 2026	18.92	18.99	18.62	18.66	18.66	-1.37%	1,134,205
Mar 11, 2026	19.27	19.30	18.86	18.92	18.92	-1.46%	1,098,305
Mar 10, 2026	19.22	19.27	18.86	19.20	19.20	2.40%	1,287,428
Mar 9, 2026	18.83	18.99	18.55	18.75	18.75	-2.09%	1,699,258
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