SHA:688681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	18.68	19.12	18.64	18.85	18.85	0.59%	2,022,514
Jan 12, 2026	18.50	18.83	18.30	18.74	18.74	1.30%	2,591,570
Jan 9, 2026	18.01	18.57	18.01	18.50	18.50	2.55%	1,776,322
Jan 8, 2026	17.67	18.17	17.66	18.04	18.04	1.75%	1,493,329
Jan 7, 2026	17.80	17.95	17.64	17.73	17.73	-0.39%	1,611,137
Jan 6, 2026	17.93	18.05	17.70	17.80	17.80	-0.11%	1,499,655
Jan 5, 2026	17.67	18.16	17.54	17.82	17.82	1.37%	2,740,444
Dec 31, 2025	17.46	17.80	17.46	17.58	17.58	0.92%	1,713,695
Dec 30, 2025	17.31	17.63	17.31	17.42	17.42	-0.51%	791,639
Dec 29, 2025	17.45	17.55	17.24	17.51	17.51	0.46%	1,228,344
Dec 26, 2025	17.62	17.73	17.41	17.43	17.43	-1.08%	1,246,217
Dec 25, 2025	17.64	17.66	17.43	17.62	17.62	0.46%	1,332,496
Dec 24, 2025	17.32	17.54	17.01	17.54	17.54	1.80%	819,813
Dec 23, 2025	17.38	17.55	17.18	17.23	17.23	-1.20%	1,100,139
Dec 22, 2025	17.88	17.90	17.44	17.44	17.44	-0.97%	1,094,782
Dec 19, 2025	17.21	17.65	17.21	17.61	17.61	2.09%	1,272,850
Dec 18, 2025	16.69	17.28	16.60	17.25	17.25	2.74%	1,987,272
Dec 17, 2025	16.74	16.89	16.39	16.79	16.79	0.36%	1,299,217