SHA:688681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.95	18.97	18.47	18.68	18.68	2.08%	2,125,417
Mar 31, 2026	18.95	19.08	18.26	18.30	18.30	-2.81%	1,845,024
Mar 30, 2026	18.36	18.88	18.29	18.83	18.83	-0.16%	2,113,256
Mar 27, 2026	18.37	19.00	18.27	18.86	18.86	1.78%	2,225,984
Mar 26, 2026	19.20	19.20	18.37	18.53	18.53	-2.63%	2,301,692
Mar 25, 2026	18.77	19.40	18.74	19.03	19.03	2.20%	2,326,274
Mar 24, 2026	17.99	18.71	17.55	18.62	18.62	6.40%	3,288,624
Mar 23, 2026	18.72	18.77	17.34	17.50	17.50	-7.41%	3,934,483
Mar 20, 2026	19.81	20.17	18.83	18.90	18.90	-4.79%	2,867,736
Mar 19, 2026	20.20	20.39	19.75	19.85	19.85	-2.46%	2,196,401
Mar 18, 2026	19.81	20.43	19.77	20.35	20.35	2.73%	2,539,711
Mar 17, 2026	20.76	20.98	19.80	19.81	19.81	-4.85%	2,962,293
Mar 16, 2026	21.00	21.30	20.73	20.82	20.82	-0.86%	2,569,452
Mar 13, 2026	21.42	21.42	20.85	21.00	21.00	-0.99%	2,887,962
Mar 12, 2026	21.68	21.95	21.01	21.21	21.21	-1.71%	2,844,977
Mar 11, 2026	21.61	21.75	21.30	21.58	21.58	0.19%	3,186,970
Mar 10, 2026	20.95	21.68	20.89	21.54	21.54	3.36%	3,719,819
Mar 9, 2026	20.39	21.02	20.02	20.84	20.84	0.82%	4,180,046
Mar 6, 2026	19.92	21.04	19.70	20.67	20.67	4.18%	4,472,574
Mar 5, 2026	19.74	20.18	19.72	19.84	19.84	2.80%	2,584,829
Mar 4, 2026	19.21	19.80	18.92	19.30	19.30	-1.53%	2,451,922
Mar 3, 2026	20.43	20.49	19.17	19.60	19.60	-4.06%	3,240,851
Mar 2, 2026	20.75	20.89	19.86	20.43	20.43	-2.25%	3,913,947
Feb 27, 2026	20.57	20.93	20.34	20.90	20.90	1.60%	2,136,451
Feb 26, 2026	20.40	20.65	20.17	20.57	20.57	0.98%	2,404,984
Feb 25, 2026	20.41	20.53	20.16	20.37	20.37	0.39%	2,252,994
Feb 24, 2026	19.92	20.47	19.92	20.29	20.29	2.06%	2,243,885
Feb 13, 2026	20.05	20.18	19.81	19.88	19.88	-0.85%	1,238,017
Feb 12, 2026	19.93	20.14	19.57	20.05	20.05	0.60%	1,697,043
Feb 11, 2026	19.94	20.06	19.81	19.93	19.93	0.25%	1,280,192
Feb 10, 2026	19.89	19.98	19.77	19.88	19.88	-0.05%	1,450,147
Feb 9, 2026	19.69	19.90	19.53	19.89	19.89	1.64%	1,799,929
Feb 6, 2026	19.52	19.78	19.24	19.57	19.57	0.46%	1,553,655
Feb 5, 2026	19.63	19.72	19.38	19.48	19.48	-0.36%	1,483,612
Feb 4, 2026	19.69	19.82	19.33	19.55	19.55	0.05%	1,883,088
Feb 3, 2026	19.39	19.70	19.23	19.54	19.54	0.77%	2,160,976
Feb 2, 2026	19.49	19.83	19.16	19.39	19.39	-	3,578,041
Jan 30, 2026	18.83	19.41	18.83	19.39	19.39	1.84%	2,457,725
Jan 29, 2026	19.24	19.43	18.82	19.04	19.04	-0.99%	1,797,779
Jan 28, 2026	19.56	19.65	19.07	19.23	19.23	-1.18%	2,007,839
Jan 27, 2026	19.36	19.59	18.80	19.46	19.46	0.10%	3,361,490
Jan 26, 2026	20.54	20.57	19.44	19.44	19.44	-5.86%	5,698,812
Jan 23, 2026	20.35	20.76	20.31	20.65	20.65	1.23%	1,701,071
Jan 22, 2026	20.55	20.65	20.26	20.40	20.40	-0.05%	1,792,674
Jan 21, 2026	20.17	20.47	19.91	20.41	20.41	1.09%	2,167,649
Jan 20, 2026	20.31	20.47	19.80	20.19	20.19	-0.35%	3,077,994
Jan 19, 2026	19.50	20.29	19.33	20.26	20.26	4.81%	3,602,405
Jan 16, 2026	19.41	19.87	19.12	19.33	19.33	1.74%	2,533,245
Jan 15, 2026	18.86	19.05	18.81	19.00	19.00	0.85%	1,335,891
Jan 14, 2026	19.00	19.10	18.41	18.84	18.84	-0.05%	2,134,277