SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	46.20	46.39	45.33	45.61	45.61	-3.18%	5,691,422
Mar 18, 2026	45.00	47.43	45.00	47.11	47.11	5.23%	7,563,548
Mar 17, 2026	46.98	47.18	44.75	44.77	44.77	-4.38%	4,950,199
Mar 16, 2026	45.91	47.28	44.88	46.82	46.82	1.78%	6,043,857
Mar 13, 2026	46.50	47.00	45.56	46.00	46.00	-2.09%	6,000,426
Mar 12, 2026	48.00	48.49	46.50	46.98	46.98	-2.41%	6,945,718
Mar 11, 2026	48.89	49.76	48.00	48.14	48.14	-1.65%	8,526,723
Mar 10, 2026	50.88	50.89	48.55	48.95	48.95	2.43%	11,593,670
Mar 9, 2026	45.80	48.35	44.53	47.79	47.79	2.80%	11,687,180
Mar 6, 2026	47.00	47.54	46.41	46.49	46.49	-1.75%	6,252,520
Mar 5, 2026	46.00	48.45	46.00	47.32	47.32	6.31%	11,745,160
Mar 4, 2026	42.98	45.46	42.80	44.51	44.51	1.44%	6,594,208
Mar 3, 2026	47.89	48.16	43.77	43.88	43.88	-8.37%	10,579,180
Mar 2, 2026	47.00	48.78	47.00	47.89	47.89	0.65%	8,527,637
Feb 27, 2026	47.30	48.07	46.65	47.58	47.58	-0.25%	5,271,544
Feb 26, 2026	47.03	48.10	46.21	47.70	47.70	1.62%	7,387,568
Feb 25, 2026	46.64	47.23	46.09	46.94	46.94	1.05%	5,393,375
Feb 24, 2026	47.04	47.18	45.99	46.45	46.45	-0.24%	4,744,804
Feb 13, 2026	46.66	47.94	46.29	46.56	46.56	-0.51%	5,696,109
Feb 12, 2026	46.04	47.19	45.88	46.80	46.80	2.05%	5,295,451
Feb 11, 2026	46.21	46.61	45.83	45.86	45.86	-1.08%	4,657,448
Feb 10, 2026	47.30	47.40	45.78	46.36	46.36	-1.80%	8,625,285
Feb 9, 2026	47.87	48.86	47.16	47.21	47.21	0.83%	7,529,778
Feb 6, 2026	47.00	48.00	46.36	46.82	46.82	-1.43%	4,756,875
Feb 5, 2026	46.96	47.93	46.61	47.50	47.50	0.47%	5,688,131
Feb 4, 2026	48.79	49.03	46.58	47.28	47.28	-3.84%	9,272,112
Feb 3, 2026	47.90	49.48	47.82	49.17	49.17	4.62%	10,800,950
Feb 2, 2026	49.56	50.19	46.98	47.00	47.00	-7.06%	11,928,950
Jan 30, 2026	50.30	51.69	49.40	50.57	50.57	-0.98%	10,811,900
Jan 29, 2026	51.62	54.45	51.06	51.07	51.07	-1.54%	13,706,462
Jan 28, 2026	52.98	53.93	51.00	51.87	51.87	0.97%	15,243,440
Jan 27, 2026	49.53	52.30	48.18	51.37	51.37	2.78%	14,181,010
Jan 26, 2026	53.86	54.17	49.18	49.98	49.98	-8.29%	18,085,490
Jan 23, 2026	51.04	55.80	50.91	54.50	54.50	7.24%	18,535,400
Jan 22, 2026	52.59	52.80	50.54	50.82	50.82	-2.10%	10,231,613
Jan 21, 2026	50.14	53.00	50.14	51.91	51.91	2.02%	11,685,901
Jan 20, 2026	55.00	55.00	50.19	50.88	50.88	-2.45%	18,046,330
Jan 19, 2026	49.41	52.53	48.50	52.16	52.16	5.14%	14,120,520
Jan 16, 2026	49.55	50.93	48.58	49.61	49.61	0.53%	10,428,090
Jan 15, 2026	48.10	49.67	46.49	49.35	49.35	1.38%	13,001,790
Jan 14, 2026	48.01	50.76	47.82	48.68	48.68	1.10%	15,811,340
Jan 13, 2026	52.45	52.45	48.02	48.15	48.15	-10.05%	17,691,690
Jan 12, 2026	51.00	55.30	49.59	53.53	53.53	6.34%	22,689,485
Jan 9, 2026	49.02	51.93	47.63	50.34	50.34	2.32%	19,088,013
Jan 8, 2026	48.05	49.95	48.03	49.20	49.20	1.65%	13,548,116
Jan 7, 2026	50.50	50.58	48.12	48.40	48.40	-2.02%	13,776,510
Jan 6, 2026	51.00	51.11	48.40	49.40	49.40	-3.29%	20,738,710
Jan 5, 2026	48.30	52.50	47.88	51.08	51.08	11.07%	25,596,350
Dec 31, 2025	45.39	46.88	44.70	45.99	45.99	1.43%	10,565,000
Dec 30, 2025	46.56	46.87	45.15	45.34	45.34	-3.10%	11,690,250