SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	82.50	82.95	82.20	82.30	-	0.76%	729,975
Mar 19, 2026	82.37	83.50	81.00	81.68	81.68	-3.80%	12,064,060
Mar 18, 2026	82.99	85.58	81.28	84.91	84.91	2.30%	12,806,401
Mar 17, 2026	89.60	90.57	82.21	83.00	83.00	-8.35%	19,549,720
Mar 16, 2026	93.80	93.86	87.68	90.56	90.56	-3.64%	15,112,550
Mar 13, 2026	94.29	96.10	93.01	93.98	93.98	-0.61%	10,105,370
Mar 12, 2026	96.66	96.66	93.00	94.56	94.56	-2.11%	15,962,970
Mar 11, 2026	100.24	100.24	96.46	96.60	96.60	-4.59%	21,452,490
Mar 10, 2026	101.66	105.50	98.91	101.25	101.25	0.67%	21,527,844
Mar 9, 2026	99.10	102.39	95.00	100.58	100.58	-1.45%	20,131,300
Mar 6, 2026	103.22	105.58	99.67	102.06	102.06	0.87%	20,393,770
Mar 5, 2026	98.70	105.65	98.06	101.18	101.18	5.86%	24,841,930
Mar 4, 2026	91.01	99.20	91.01	95.58	95.58	2.67%	16,432,820
Mar 3, 2026	100.06	100.06	92.88	93.09	93.09	-7.24%	17,641,460
Mar 2, 2026	98.35	103.30	98.30	100.36	100.36	-0.29%	12,609,240
Feb 27, 2026	101.42	103.50	100.00	100.65	100.65	-3.11%	11,607,040
Feb 26, 2026	98.82	104.87	98.00	103.88	103.88	1.96%	17,848,450
Feb 25, 2026	100.50	101.98	99.51	101.88	101.88	1.49%	13,435,200
Feb 24, 2026	97.00	102.22	96.00	100.38	100.38	4.74%	18,425,259
Feb 13, 2026	98.00	98.58	95.30	95.84	95.84	-3.29%	13,002,524
Feb 12, 2026	91.88	101.20	91.75	99.10	99.10	9.32%	28,242,940
Feb 11, 2026	92.79	94.70	90.51	90.65	90.65	-2.32%	10,822,800
Feb 10, 2026	93.11	95.21	92.50	92.80	92.80	-1.56%	9,042,030
Feb 9, 2026	94.62	96.08	91.18	94.27	94.27	1.58%	15,390,390
Feb 6, 2026	91.72	96.50	90.10	92.80	92.80	-0.28%	11,940,350
Feb 5, 2026	102.00	102.51	92.70	93.06	93.06	-10.35%	22,233,120
Feb 4, 2026	100.00	105.98	99.58	103.80	103.80	5.70%	28,593,629
Feb 3, 2026	93.50	98.78	93.50	98.20	98.20	4.36%	19,271,765
Feb 2, 2026	95.99	99.90	93.66	94.10	94.10	2.82%	24,773,960
Jan 30, 2026	92.08	92.85	86.53	91.52	91.52	-1.59%	15,676,710
Jan 29, 2026	97.31	98.28	92.85	93.00	93.00	-5.38%	13,778,050
Jan 28, 2026	96.60	99.18	94.29	98.29	98.29	0.94%	15,567,170
Jan 27, 2026	96.11	97.82	93.11	97.37	97.37	1.44%	13,454,670
Jan 26, 2026	98.90	100.27	94.80	95.99	95.99	-2.95%	15,865,140
Jan 23, 2026	98.10	101.81	98.10	98.91	98.91	0.28%	13,258,330
Jan 22, 2026	100.71	102.96	98.00	98.63	98.63	-3.04%	13,190,490
Jan 21, 2026	98.90	102.35	97.70	101.72	101.72	-0.07%	15,981,310
Jan 20, 2026	105.00	107.42	101.00	101.79	101.79	-4.19%	23,117,490
Jan 19, 2026	96.00	107.60	96.00	106.24	106.24	8.43%	27,137,240
Jan 16, 2026	101.02	106.00	97.28	97.98	97.98	2.06%	28,014,550
Jan 15, 2026	95.80	99.45	92.38	96.00	96.00	-0.97%	24,174,240
Jan 14, 2026	93.00	102.99	91.28	96.94	96.94	4.29%	38,004,660
Jan 13, 2026	87.00	95.99	83.60	92.95	92.95	5.42%	39,134,860
Jan 12, 2026	88.90	93.38	83.06	88.17	88.17	-0.07%	27,325,150
Jan 9, 2026	85.28	90.28	84.37	88.23	88.23	2.52%	18,639,720
Jan 8, 2026	87.80	89.98	85.89	86.06	86.06	-0.96%	16,567,540
Jan 7, 2026	85.66	89.35	85.53	86.89	86.89	0.64%	15,629,470
Jan 6, 2026	89.48	90.01	85.13	86.34	86.34	-4.09%	20,872,740
Jan 5, 2026	89.50	92.65	89.18	90.02	90.02	-0.35%	14,182,110
Dec 31, 2025	94.35	95.68	90.00	90.34	90.34	-0.78%	14,256,054