SHA:688679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	26.18	27.30	26.18	26.68	26.68	-0.11%	3,332,530
Dec 29, 2025	25.56	26.78	25.56	26.71	26.71	1.71%	2,894,668
Dec 26, 2025	26.95	27.73	26.03	26.26	26.26	-1.72%	3,111,830
Dec 25, 2025	26.10	26.95	25.80	26.72	26.72	2.69%	3,385,161
Dec 24, 2025	25.82	27.50	25.51	26.02	26.02	0.27%	5,280,357
Dec 23, 2025	27.34	27.36	24.86	25.95	25.95	-3.50%	11,812,330
Dec 22, 2025	23.30	27.22	22.92	26.89	26.89	18.56%	12,044,970
Dec 19, 2025	25.00	25.74	21.62	22.68	22.68	-7.43%	7,950,402
Dec 18, 2025	25.00	25.52	24.20	24.50	24.50	-1.61%	3,469,297
Dec 17, 2025	26.03	26.42	24.24	24.90	24.90	-4.34%	4,438,587
Dec 16, 2025	28.02	28.43	25.03	26.03	26.03	-8.95%	4,793,621
Dec 15, 2025	26.88	29.98	26.00	28.59	28.59	4.76%	7,064,361
Dec 12, 2025	27.60	28.25	25.11	27.29	27.29	-1.83%	7,984,539
Dec 11, 2025	26.39	29.49	26.25	27.80	27.80	6.11%	7,654,062