SHA:688695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.67	29.05	28.47	28.73	28.73	-0.17%	1,441,067
Feb 26, 2026	29.20	29.20	28.61	28.78	28.78	-1.10%	828,214
Feb 25, 2026	28.61	29.28	28.59	29.10	29.10	1.75%	1,391,086
Feb 24, 2026	29.42	29.89	28.45	28.60	28.60	-1.79%	1,659,976
Feb 13, 2026	29.12	29.80	29.00	29.12	29.12	-0.65%	837,252
Feb 12, 2026	29.24	29.64	29.02	29.31	29.31	-	1,121,883
Feb 11, 2026	29.29	29.54	29.15	29.31	29.31	-0.10%	706,959
Feb 10, 2026	29.31	29.55	29.07	29.34	29.34	0.48%	671,360
Feb 9, 2026	29.48	29.63	28.80	29.20	29.20	1.42%	1,125,360
Feb 6, 2026	28.26	29.11	27.96	28.79	28.79	1.12%	864,422
Feb 5, 2026	28.42	28.85	28.28	28.47	28.47	-0.18%	717,407
Feb 4, 2026	28.89	29.03	28.33	28.52	28.52	-1.76%	886,985
Feb 3, 2026	28.39	29.15	28.39	29.03	29.03	2.80%	775,022
Feb 2, 2026	28.80	29.35	28.15	28.24	28.24	-1.43%	1,125,610
Jan 30, 2026	28.45	28.84	28.00	28.65	28.65	-0.24%	1,160,144
Jan 29, 2026	28.83	29.59	28.31	28.72	28.72	-0.38%	1,185,248
Jan 28, 2026	28.94	29.49	28.74	28.83	28.83	-1.10%	642,440
Jan 27, 2026	29.47	29.67	28.31	29.15	29.15	-1.02%	1,072,854
Jan 26, 2026	29.61	29.80	29.18	29.45	29.45	-0.44%	1,125,560
Jan 23, 2026	29.42	29.77	29.35	29.58	29.58	0.41%	814,460
Jan 22, 2026	29.06	29.55	29.03	29.46	29.46	1.41%	912,914
Jan 21, 2026	28.61	29.11	28.61	29.05	29.05	0.28%	667,946
Jan 20, 2026	29.18	29.67	28.62	28.97	28.97	-0.86%	963,306
Jan 19, 2026	29.19	29.67	29.01	29.22	29.22	-0.38%	854,808
Jan 16, 2026	29.47	29.79	28.92	29.33	29.33	-0.58%	847,193
Jan 15, 2026	29.77	30.02	29.22	29.50	29.50	-1.37%	1,511,972
Jan 14, 2026	29.86	30.77	29.31	29.91	29.91	1.25%	2,242,736
Jan 13, 2026	29.92	30.30	29.23	29.54	29.54	-1.27%	1,617,285
Jan 12, 2026	28.97	29.92	28.66	29.92	29.92	4.03%	2,084,383
Jan 9, 2026	28.27	28.76	28.11	28.76	28.76	2.24%	1,144,554
Jan 8, 2026	27.51	28.32	27.51	28.13	28.13	1.70%	1,041,997
Jan 7, 2026	27.73	27.86	27.48	27.66	27.66	-0.50%	937,893
Jan 6, 2026	27.95	27.95	27.56	27.80	27.80	-0.43%	787,555
Jan 5, 2026	27.44	27.97	27.16	27.92	27.92	1.79%	1,122,489
Dec 31, 2025	26.66	27.72	26.42	27.43	27.43	2.93%	1,052,981
Dec 30, 2025	26.85	27.26	26.58	26.65	26.65	-1.52%	865,465
Dec 29, 2025	27.17	27.24	26.80	27.06	27.06	-0.07%	693,283
Dec 26, 2025	27.34	27.55	27.03	27.08	27.08	-0.77%	759,036
Dec 25, 2025	27.14	27.33	26.70	27.29	27.29	1.19%	615,691
Dec 24, 2025	26.55	27.06	26.54	26.97	26.97	1.05%	461,608
Dec 23, 2025	26.82	27.08	26.52	26.69	26.69	-1.11%	633,231
Dec 22, 2025	27.01	27.26	26.91	26.99	26.99	-0.15%	604,627
Dec 19, 2025	26.89	27.14	26.80	27.03	27.03	0.71%	665,645
Dec 18, 2025	26.28	26.95	26.17	26.84	26.84	1.86%	740,053
Dec 17, 2025	26.37	26.64	25.80	26.35	26.35	-0.08%	652,277
Dec 16, 2025	26.67	26.67	26.09	26.37	26.37	-1.79%	677,512
Dec 15, 2025	26.80	26.96	26.13	26.85	26.85	-0.15%	938,648
Dec 12, 2025	26.92	27.35	26.60	26.89	26.89	0.07%	1,283,126
Dec 11, 2025	27.28	27.29	26.72	26.87	26.87	-1.47%	1,003,370
Dec 10, 2025	27.81	27.89	26.93	27.27	27.27	-1.94%	1,169,179