SHA:688699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.20	44.44	42.20	43.93	43.93	1.93%	1,837,206
Mar 26, 2026	44.12	44.55	42.88	43.10	43.10	-3.17%	2,630,062
Mar 25, 2026	44.00	45.84	43.22	44.51	44.51	1.16%	2,858,980
Mar 24, 2026	43.53	44.03	42.20	44.00	44.00	3.72%	2,739,400
Mar 23, 2026	44.98	45.49	42.31	42.42	42.42	-7.80%	3,721,344
Mar 20, 2026	47.74	48.82	46.01	46.01	46.01	-2.99%	3,286,690
Mar 19, 2026	47.87	48.28	46.60	47.43	47.43	-1.92%	2,789,120
Mar 18, 2026	48.36	48.45	47.10	48.36	48.36	1.68%	2,336,845
Mar 17, 2026	49.27	49.77	47.50	47.56	47.56	-3.47%	2,474,844
Mar 16, 2026	47.29	49.58	47.02	49.27	49.27	3.88%	3,931,693
Mar 13, 2026	46.83	48.76	46.60	47.43	47.43	0.23%	2,525,642
Mar 12, 2026	48.30	48.99	47.01	47.32	47.32	-3.05%	3,045,969
Mar 11, 2026	49.96	50.47	48.27	48.81	48.81	-2.22%	3,936,039
Mar 10, 2026	48.30	50.44	47.52	49.92	49.92	5.58%	4,980,786
Mar 9, 2026	46.00	47.28	45.03	47.28	47.28	0.19%	3,030,408
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