SHA:688699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.80	47.77	46.74	47.19	47.19	0.06%	2,590,958
Mar 5, 2026	46.42	48.35	46.42	47.16	47.16	3.83%	4,231,151
Mar 4, 2026	45.58	46.68	45.04	45.42	45.42	-1.05%	3,171,830
Mar 3, 2026	50.50	50.50	45.64	45.90	45.90	-8.20%	5,156,611
Mar 2, 2026	51.57	52.30	49.89	50.00	50.00	-4.96%	4,028,183
Feb 27, 2026	52.30	52.64	51.00	52.61	52.61	-0.17%	3,015,898
Feb 26, 2026	52.52	52.76	50.50	52.70	52.70	0.38%	4,021,039
Feb 25, 2026	52.20	52.59	51.25	52.50	52.50	1.82%	4,502,244
Feb 24, 2026	55.01	55.86	51.38	51.56	51.56	-5.50%	6,332,840
Feb 13, 2026	55.20	56.20	54.55	54.56	54.56	-1.99%	2,039,889
Feb 12, 2026	55.08	56.90	55.01	55.67	55.67	0.11%	3,083,870
Feb 11, 2026	56.82	56.98	54.00	55.61	55.61	-2.23%	4,876,424
Feb 10, 2026	58.56	59.47	56.81	56.88	56.88	-3.02%	3,285,009
Feb 9, 2026	59.66	59.91	58.08	58.65	58.65	0.27%	3,002,101
Feb 6, 2026	61.56	61.56	58.40	58.49	58.49	-6.39%	3,896,455
Feb 5, 2026	59.02	63.09	59.02	62.48	62.48	1.59%	5,146,331
Feb 4, 2026	60.60	61.80	58.52	61.50	61.50	-0.49%	4,329,055
Feb 3, 2026	59.61	62.60	57.78	61.80	61.80	5.26%	5,723,509
Feb 2, 2026	62.42	66.25	58.31	58.71	58.71	-13.90%	8,662,415
Jan 30, 2026	65.39	70.80	65.39	68.19	68.19	3.32%	8,731,268
Jan 29, 2026	70.55	72.16	65.88	66.00	66.00	-7.67%	8,975,105
Jan 28, 2026	64.41	76.20	64.41	71.48	71.48	12.57%	13,567,960
Jan 27, 2026	55.28	65.42	55.01	63.50	63.50	16.30%	12,688,540
Jan 26, 2026	54.88	57.00	53.50	54.60	54.60	-0.85%	6,343,580
Jan 23, 2026	55.50	57.70	54.13	55.07	55.07	-6.53%	11,221,880
Jan 22, 2026	49.47	58.92	48.88	58.92	58.92	20.00%	13,414,580
Jan 21, 2026	47.47	49.48	47.09	49.10	49.10	2.21%	4,181,858
Jan 20, 2026	46.87	49.36	46.61	48.04	48.04	2.04%	4,865,051
Jan 19, 2026	48.31	48.46	46.60	47.08	47.08	-2.45%	2,481,442
Jan 16, 2026	46.59	48.34	45.67	48.26	48.26	4.73%	4,029,088
Jan 15, 2026	46.23	46.71	44.56	46.08	46.08	-1.48%	3,224,567
Jan 14, 2026	46.52	47.56	45.61	46.77	46.77	1.04%	3,917,124
Jan 13, 2026	48.60	48.60	46.29	46.29	46.29	-4.87%	3,394,375
Jan 12, 2026	47.18	49.32	46.82	48.66	48.66	3.27%	4,029,231
Jan 9, 2026	46.90	48.19	45.91	47.12	47.12	0.58%	3,215,434
Jan 8, 2026	46.46	47.58	46.00	46.85	46.85	0.62%	3,030,427
Jan 7, 2026	46.80	46.80	45.55	46.56	46.56	0.34%	2,962,009
Jan 6, 2026	45.20	47.47	44.80	46.40	46.40	2.65%	4,086,736
Jan 5, 2026	42.90	46.15	42.59	45.20	45.20	6.33%	4,108,147
Dec 31, 2025	44.18	44.76	42.42	42.51	42.51	-3.87%	2,845,228
Dec 30, 2025	43.48	45.65	43.48	44.22	44.22	0.39%	2,499,299
Dec 29, 2025	44.26	45.62	43.81	44.05	44.05	-1.43%	2,073,760
Dec 26, 2025	45.00	46.80	44.45	44.69	44.69	-0.91%	2,993,212
Dec 25, 2025	44.50	45.90	44.37	45.10	45.10	0.20%	1,974,396
Dec 24, 2025	45.49	47.38	44.92	45.01	45.01	1.15%	3,501,860
Dec 23, 2025	44.39	45.00	43.52	44.50	44.50	0.02%	1,789,391
Dec 22, 2025	43.50	44.77	42.92	44.49	44.49	2.75%	2,003,812
Dec 19, 2025	44.21	44.50	42.96	43.30	43.30	-1.57%	2,225,296
Dec 18, 2025	43.89	44.90	43.35	43.99	43.99	-0.09%	1,965,897
Dec 17, 2025	45.50	46.05	42.82	44.03	44.03	-2.91%	2,927,864