SHA:688683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.80	32.25	31.40	31.76	31.76	-0.13%	824,626
Mar 26, 2026	32.49	32.95	31.30	31.80	31.80	-1.79%	899,402
Mar 25, 2026	32.50	33.10	32.05	32.38	32.38	1.19%	1,329,356
Mar 24, 2026	31.02	32.17	31.02	32.00	32.00	3.66%	1,373,964
Mar 23, 2026	32.80	33.22	30.35	30.87	30.87	-7.21%	1,669,158
Mar 20, 2026	34.82	34.82	33.23	33.27	33.27	-2.58%	793,183
Mar 19, 2026	35.67	35.67	34.06	34.15	34.15	-3.37%	1,106,986
Mar 18, 2026	34.34	35.36	34.34	35.34	35.34	1.99%	927,591
Mar 17, 2026	34.62	35.50	34.00	34.65	34.65	1.02%	2,557,929
Mar 16, 2026	37.17	37.25	33.00	34.30	34.30	-8.17%	5,587,653
Mar 13, 2026	38.20	38.30	37.30	37.35	37.35	-1.71%	989,635
Mar 12, 2026	38.66	38.77	37.88	38.00	38.00	-1.81%	985,435
Mar 11, 2026	39.73	40.56	38.05	38.70	38.70	-2.59%	2,035,092
Mar 10, 2026	39.19	39.86	37.36	39.73	39.73	6.34%	1,933,195
Mar 9, 2026	36.63	37.89	35.20	37.36	37.36	-0.03%	1,490,378
Mar 6, 2026	37.08	37.83	36.40	37.37	37.37	0.81%	1,249,854
Mar 5, 2026	36.45	37.47	35.71	37.07	37.07	3.03%	1,305,027
Mar 4, 2026	36.14	36.86	35.50	35.98	35.98	-1.59%	1,308,974
Mar 3, 2026	39.45	39.76	36.50	36.56	36.56	-6.66%	1,740,836
Mar 2, 2026	38.38	39.60	38.35	39.17	39.17	-0.58%	1,442,274
Feb 27, 2026	39.85	40.00	39.07	39.40	39.40	0.84%	1,362,941
Feb 26, 2026	38.64	39.11	37.88	39.07	39.07	1.61%	796,155
Feb 25, 2026	37.80	38.46	37.46	38.45	38.45	1.99%	898,996
Feb 24, 2026	37.80	38.40	37.41	37.70	37.70	-	909,756
Feb 13, 2026	38.23	38.23	37.28	37.70	37.70	-1.39%	1,272,068
Feb 12, 2026	38.88	39.08	37.91	38.23	38.23	-0.21%	1,103,348
Feb 11, 2026	38.50	38.84	37.81	38.31	38.31	-1.69%	1,428,200
Feb 10, 2026	36.05	39.80	36.05	38.97	38.97	7.36%	4,328,751
Feb 9, 2026	37.32	37.32	34.90	36.30	36.30	2.51%	1,967,230
Feb 6, 2026	35.60	36.22	35.10	35.41	35.41	-1.09%	777,883
Feb 5, 2026	35.63	35.98	34.70	35.80	35.80	0.99%	800,784
Feb 4, 2026	35.70	36.31	35.02	35.45	35.45	-0.84%	924,533
Feb 3, 2026	35.34	35.83	34.73	35.75	35.75	1.65%	741,718
Feb 2, 2026	36.58	36.61	35.02	35.17	35.17	-3.38%	930,454
Jan 30, 2026	35.80	36.50	35.06	36.40	36.40	3.47%	1,279,413
Jan 29, 2026	36.99	36.99	35.00	35.18	35.18	-3.17%	1,280,351
Jan 28, 2026	36.90	37.36	35.75	36.33	36.33	-0.87%	1,612,433
Jan 27, 2026	36.10	36.97	35.48	36.65	36.65	1.27%	1,530,961
Jan 26, 2026	36.20	36.50	35.02	36.19	36.19	-0.11%	1,811,703
Jan 23, 2026	35.30	36.23	34.72	36.23	36.23	2.69%	1,675,817
Jan 22, 2026	34.33	37.13	33.85	35.28	35.28	4.44%	2,999,083
Jan 21, 2026	32.97	33.88	32.97	33.78	33.78	1.38%	1,112,497
Jan 20, 2026	32.90	34.38	32.83	33.32	33.32	1.90%	2,403,216
Jan 19, 2026	32.24	32.80	31.87	32.70	32.70	1.49%	928,472
Jan 16, 2026	31.81	32.60	31.25	32.22	32.22	1.29%	1,180,707
Jan 15, 2026	31.48	32.09	31.25	31.81	31.81	1.53%	1,322,778
Jan 14, 2026	31.09	31.96	31.00	31.33	31.33	-0.22%	1,613,352
Jan 13, 2026	32.80	33.24	31.31	31.40	31.40	-3.62%	1,852,862
Jan 12, 2026	32.59	32.70	31.54	32.58	32.58	-0.37%	2,179,826
Jan 9, 2026	32.65	32.80	32.33	32.70	32.70	0.31%	766,052