SHA:688680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.83	50.49	48.01	49.76	49.76	1.12%	3,851,484
Mar 26, 2026	50.38	51.50	49.03	49.21	49.21	-2.11%	4,802,621
Mar 25, 2026	50.91	52.69	49.92	50.27	50.27	-0.65%	7,474,348
Mar 24, 2026	51.89	51.89	46.21	50.60	50.60	-1.40%	10,758,407
Mar 23, 2026	52.96	54.50	50.88	51.32	51.32	-7.70%	10,389,680
Mar 20, 2026	48.96	57.36	47.64	55.60	55.60	13.56%	11,852,950
Mar 19, 2026	48.88	50.46	48.50	48.96	48.96	-0.20%	2,898,167
Mar 18, 2026	48.79	49.78	48.40	49.06	49.06	-0.20%	1,883,300
Mar 17, 2026	49.94	50.95	48.85	49.16	49.16	-1.56%	1,978,058
Mar 16, 2026	49.77	50.56	48.90	49.94	49.94	-0.56%	1,742,561
Mar 13, 2026	50.68	51.79	49.92	50.22	50.22	-1.66%	2,195,071
Mar 12, 2026	51.98	52.42	50.40	51.07	51.07	-1.79%	2,729,423
Mar 11, 2026	52.31	53.64	51.81	52.00	52.00	-1.22%	3,244,173
Mar 10, 2026	51.86	52.72	50.99	52.64	52.64	3.62%	3,034,971
Mar 9, 2026	50.83	51.84	49.41	50.80	50.80	-2.16%	4,245,993
Mar 6, 2026	52.24	52.95	50.89	51.92	51.92	0.02%	2,850,691
Mar 5, 2026	53.20	53.96	50.95	51.91	51.91	-1.39%	3,244,914
Mar 4, 2026	52.63	54.00	52.17	52.64	52.64	-2.17%	3,177,552
Mar 3, 2026	57.18	58.37	53.59	53.81	53.81	-6.42%	5,574,657
Mar 2, 2026	59.51	60.33	56.90	57.50	57.50	-6.11%	5,830,913
Feb 27, 2026	61.50	63.17	60.03	61.24	61.24	-0.99%	3,164,349
Feb 26, 2026	62.35	62.35	59.65	61.85	61.85	1.01%	2,180,573
Feb 25, 2026	60.50	61.99	59.30	61.23	61.23	0.92%	3,104,481
Feb 24, 2026	62.50	63.45	59.96	60.67	60.67	-2.40%	2,965,283
Feb 13, 2026	64.00	65.00	62.01	62.16	62.16	-4.37%	2,366,255
Feb 12, 2026	63.01	66.30	63.01	65.00	65.00	0.95%	3,055,700
Feb 11, 2026	64.20	67.18	63.00	64.39	64.39	-0.48%	3,690,287
Feb 10, 2026	65.00	66.50	64.58	64.70	64.70	-2.65%	3,152,377
Feb 9, 2026	65.53	70.00	64.81	66.46	66.46	2.55%	5,660,522
Feb 6, 2026	65.00	67.48	62.70	64.81	64.81	-1.14%	4,758,886
Feb 5, 2026	68.44	68.85	64.48	65.56	65.56	-10.29%	6,926,768
Feb 4, 2026	67.63	74.96	66.80	73.08	73.08	8.04%	11,153,678
Feb 3, 2026	57.30	67.64	57.09	67.64	67.64	19.99%	7,319,561
Feb 2, 2026	60.40	61.50	56.11	56.37	56.37	-4.92%	3,464,805
Jan 30, 2026	58.30	60.89	55.52	59.29	59.29	0.75%	4,858,351
Jan 29, 2026	59.40	62.16	58.26	58.85	58.85	-0.62%	3,927,062
Jan 28, 2026	60.20	60.71	58.71	59.22	59.22	-3.86%	3,126,811
Jan 27, 2026	59.00	62.86	57.48	61.60	61.60	3.15%	5,595,980
Jan 26, 2026	68.60	68.87	58.88	59.72	59.72	-9.88%	6,943,010
Jan 23, 2026	62.02	68.13	61.50	66.27	66.27	8.18%	7,489,955
Jan 22, 2026	56.61	62.40	56.61	61.26	61.26	7.97%	4,835,001
Jan 21, 2026	56.00	58.80	56.00	56.74	56.74	-1.49%	3,676,433
Jan 20, 2026	53.31	61.88	53.31	57.60	57.60	6.65%	8,064,729
Jan 19, 2026	54.45	55.49	52.13	54.01	54.01	-0.79%	3,993,032
Jan 16, 2026	55.78	56.14	53.44	54.44	54.44	-0.48%	3,064,625
Jan 15, 2026	54.53	56.59	53.38	54.70	54.70	-0.36%	4,384,496
Jan 14, 2026	52.63	58.78	51.98	54.90	54.90	5.27%	7,263,632
Jan 13, 2026	49.50	53.80	47.00	52.15	52.15	5.29%	8,819,903
Jan 12, 2026	46.25	49.98	46.25	49.53	49.53	8.67%	7,394,834
Jan 9, 2026	45.11	48.80	45.11	45.58	45.58	-0.07%	8,287,066