SHA:688679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	47.10	48.20	45.60	46.77	46.77	0.15%	3,705,886
Mar 19, 2026	45.30	48.69	44.60	46.70	46.70	2.59%	4,540,789
Mar 18, 2026	44.68	45.70	43.22	45.52	45.52	2.96%	2,155,735
Mar 17, 2026	43.61	46.42	43.50	44.21	44.21	-0.16%	3,373,120
Mar 16, 2026	42.91	44.58	42.64	44.28	44.28	3.22%	2,309,449
Mar 13, 2026	43.50	46.31	42.90	42.90	42.90	-2.52%	2,972,657
Mar 12, 2026	43.52	45.25	42.99	44.01	44.01	1.13%	2,669,528
Mar 11, 2026	43.95	44.32	42.62	43.52	43.52	-1.29%	1,828,465
Mar 10, 2026	42.99	45.15	42.85	44.09	44.09	3.26%	2,471,197
Mar 9, 2026	43.56	43.56	40.97	42.70	42.70	-2.09%	2,830,333
Mar 6, 2026	43.00	44.20	42.57	43.61	43.61	0.97%	2,495,105
Mar 5, 2026	44.05	44.20	42.60	43.19	43.19	-0.25%	2,436,535
Mar 4, 2026	38.16	44.38	38.16	43.30	43.30	0.74%	2,946,953
Mar 3, 2026	47.25	48.11	42.88	42.98	42.98	-9.04%	4,219,852
Mar 2, 2026	49.35	49.35	45.89	47.25	47.25	-4.58%	3,395,180
Feb 27, 2026	51.18	51.18	48.90	49.52	49.52	-3.24%	2,937,095
Feb 26, 2026	51.66	51.80	49.68	51.18	51.18	0.06%	3,915,868
Feb 25, 2026	47.83	51.37	46.25	51.15	51.15	9.09%	5,006,832
Feb 24, 2026	45.46	48.14	44.50	46.89	46.89	3.51%	3,843,690
Feb 13, 2026	46.65	46.65	44.88	45.30	45.30	-2.58%	2,925,447
Feb 12, 2026	47.33	47.74	46.50	46.50	46.50	-1.73%	2,511,471
Feb 11, 2026	46.82	48.78	46.11	47.32	47.32	0.90%	4,883,170
Feb 10, 2026	47.31	47.31	45.59	46.90	46.90	-0.57%	2,438,305
Feb 9, 2026	48.15	48.15	45.12	47.17	47.17	2.32%	3,381,973
Feb 6, 2026	47.30	47.67	45.99	46.10	46.10	-2.97%	3,124,211
Feb 5, 2026	47.30	48.48	46.35	47.51	47.51	-0.73%	3,310,633
Feb 4, 2026	51.30	51.30	47.13	47.86	47.86	-5.32%	5,223,070
Feb 3, 2026	52.05	52.49	47.88	50.55	50.55	0.20%	6,636,844
Feb 2, 2026	54.12	54.12	48.89	50.45	50.45	-5.86%	5,981,634
Jan 30, 2026	55.61	56.85	53.50	53.59	53.59	-4.81%	4,483,222
Jan 29, 2026	54.88	57.99	54.88	56.30	56.30	3.30%	4,858,639
Jan 28, 2026	59.55	60.00	53.60	54.50	54.50	-7.71%	8,099,499
Jan 27, 2026	54.22	60.80	53.14	59.05	59.05	9.88%	6,866,645
Jan 26, 2026	52.00	53.89	49.00	53.74	53.74	-1.67%	6,058,724
Jan 23, 2026	53.72	54.88	51.91	54.65	54.65	3.50%	7,426,875
Jan 22, 2026	48.58	53.20	48.30	52.80	52.80	10.72%	10,267,440
Jan 21, 2026	46.01	47.75	45.02	47.69	47.69	5.09%	5,993,629
Jan 20, 2026	46.00	47.05	44.50	45.38	45.38	-1.77%	5,528,228
Jan 19, 2026	43.88	48.28	42.30	46.20	46.20	5.12%	8,583,361
Jan 16, 2026	43.84	46.49	43.50	43.95	43.95	-0.57%	8,595,562
Jan 15, 2026	40.00	44.50	39.98	44.20	44.20	9.68%	10,181,580
Jan 14, 2026	37.50	41.00	34.00	40.30	40.30	11.94%	12,852,480
Jan 13, 2026	39.00	39.00	32.80	36.00	36.00	8.30%	18,564,697
Jan 12, 2026	33.24	33.24	31.58	33.24	33.24	20.00%	4,447,105
Jan 9, 2026	25.81	27.90	25.40	27.70	27.70	7.32%	7,860,808
Jan 8, 2026	25.20	26.46	25.20	25.81	25.81	1.37%	2,885,813
Jan 7, 2026	25.10	26.15	24.98	25.46	25.46	0.63%	4,381,324
Jan 6, 2026	26.07	26.07	24.77	25.30	25.30	-2.47%	2,702,398
Jan 5, 2026	26.70	27.20	25.54	25.94	25.94	-2.48%	3,385,989
Dec 31, 2025	26.68	27.21	25.65	26.60	26.60	-0.30%	2,971,610