SHA:688677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	38.31	38.52	37.32	37.51	37.51	-1.42%	829,479
Mar 25, 2026	37.49	38.40	37.45	38.05	38.05	1.60%	992,761
Mar 24, 2026	36.80	37.48	36.36	37.45	37.45	3.14%	1,236,645
Mar 23, 2026	38.23	38.60	36.01	36.31	36.31	-6.37%	1,948,112
Mar 20, 2026	38.83	39.46	38.00	38.78	38.78	-0.49%	930,939
Mar 19, 2026	39.78	39.88	38.69	38.97	38.97	-2.87%	1,341,890
Mar 18, 2026	39.90	40.29	39.56	40.12	40.12	0.53%	954,446
Mar 17, 2026	40.01	40.85	39.84	39.91	39.91	0.15%	1,262,408
Mar 16, 2026	39.35	40.19	39.35	39.85	39.85	0.63%	1,201,598
Mar 13, 2026	40.13	40.30	39.50	39.60	39.60	-1.32%	946,416
Mar 12, 2026	40.40	40.56	39.60	40.13	40.13	-0.50%	1,148,201
Mar 11, 2026	40.81	40.81	40.05	40.33	40.33	-0.57%	1,037,051
Mar 10, 2026	40.29	40.81	39.76	40.56	40.56	2.04%	1,529,189
Mar 9, 2026	40.55	40.58	38.80	39.75	39.75	-2.79%	2,158,516
Mar 6, 2026	40.80	41.45	40.56	40.89	40.89	0.44%	1,578,705
Mar 5, 2026	41.49	41.78	40.66	40.71	40.71	-0.63%	1,367,760
Mar 4, 2026	41.45	42.29	40.88	40.97	40.97	-2.68%	1,671,217
Mar 3, 2026	44.68	44.91	41.95	42.10	42.10	-5.77%	2,361,928
Mar 2, 2026	45.50	46.66	44.21	44.68	44.68	-2.72%	2,432,459
Feb 27, 2026	46.00	46.52	45.50	45.93	45.93	-1.25%	1,973,247
Feb 26, 2026	46.88	47.10	46.45	46.51	46.51	-0.68%	1,072,875
Feb 25, 2026	47.35	47.52	46.61	46.83	46.83	-0.43%	1,305,924
Feb 24, 2026	47.76	48.30	46.15	47.03	47.03	-0.70%	1,334,441
Feb 13, 2026	47.58	48.12	47.17	47.36	47.36	-1.33%	927,654
Feb 12, 2026	48.46	49.37	47.71	48.00	48.00	-0.74%	1,400,127
Feb 11, 2026	48.98	48.98	48.20	48.36	48.36	-0.90%	721,822
Feb 10, 2026	48.79	49.33	48.14	48.80	48.80	0.45%	1,100,856
Feb 9, 2026	49.65	49.65	47.88	48.58	48.58	-1.10%	1,999,881
Feb 6, 2026	50.02	50.12	48.85	49.12	49.12	-1.80%	1,770,289
Feb 5, 2026	47.03	50.48	46.43	50.02	50.02	6.34%	3,139,764
Feb 4, 2026	47.24	47.59	46.27	47.04	47.04	-0.74%	1,082,848
Feb 3, 2026	46.99	47.80	46.41	47.39	47.39	1.04%	1,325,517
Feb 2, 2026	46.92	49.10	46.60	46.90	46.90	-1.01%	2,444,975
Jan 30, 2026	46.94	47.96	46.30	47.38	47.38	1.26%	1,469,061
Jan 29, 2026	47.49	48.14	46.52	46.79	46.79	-1.47%	1,053,026
Jan 28, 2026	48.47	49.02	47.30	47.49	47.49	-2.54%	1,113,108
Jan 27, 2026	48.26	49.28	47.33	48.73	48.73	1.16%	1,614,035
Jan 26, 2026	49.46	49.79	47.56	48.17	48.17	-2.63%	1,995,880
Jan 23, 2026	49.03	49.77	48.61	49.47	49.47	1.21%	1,087,550
Jan 22, 2026	50.73	51.19	48.76	48.88	48.88	-3.17%	1,798,008
Jan 21, 2026	49.25	50.97	49.00	50.48	50.48	2.29%	1,300,544
Jan 20, 2026	49.20	49.88	48.70	49.35	49.35	0.84%	1,287,546
Jan 19, 2026	48.87	50.11	47.99	48.94	48.94	0.62%	1,621,689
Jan 16, 2026	48.91	49.49	48.30	48.64	48.64	0.54%	1,352,831
Jan 15, 2026	47.70	48.58	47.20	48.38	48.38	0.81%	1,199,950
Jan 14, 2026	48.83	49.98	47.18	47.99	47.99	-0.72%	2,616,730
Jan 13, 2026	47.60	49.99	47.03	48.34	48.34	1.64%	2,824,753
Jan 12, 2026	46.60	47.81	45.95	47.56	47.56	2.57%	2,015,876
Jan 9, 2026	45.70	46.50	45.57	46.37	46.37	1.51%	1,677,073
Jan 8, 2026	45.80	46.35	45.11	45.68	45.68	0.07%	1,776,651