SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.60	44.39	41.60	43.37	43.37	2.55%	3,606,156
Mar 26, 2026	41.70	42.80	41.35	42.29	42.29	0.69%	3,360,073
Mar 25, 2026	40.79	42.44	39.75	42.00	42.00	3.88%	4,154,167
Mar 24, 2026	38.95	40.78	37.51	40.43	40.43	6.51%	4,280,771
Mar 23, 2026	37.00	40.23	37.00	37.96	37.96	-1.07%	5,301,612
Mar 20, 2026	36.91	40.24	36.18	38.37	38.37	4.69%	5,488,486
Mar 19, 2026	37.02	37.58	36.50	36.65	36.65	-2.89%	1,528,492
Mar 18, 2026	37.55	38.22	37.14	37.74	37.74	-0.81%	2,151,578
Mar 17, 2026	39.22	39.50	37.84	38.05	38.05	-2.96%	1,790,088
Mar 16, 2026	39.03	39.27	38.06	39.21	39.21	-0.20%	1,660,750
Mar 13, 2026	40.43	40.43	39.23	39.29	39.29	-2.70%	2,177,028
Mar 12, 2026	41.40	41.40	39.81	40.38	40.38	-2.93%	1,874,215
Mar 11, 2026	42.49	42.69	41.32	41.60	41.60	-1.65%	1,474,774
Mar 10, 2026	41.51	43.08	41.51	42.30	42.30	2.45%	2,246,578
Mar 9, 2026	41.80	41.80	40.00	41.29	41.29	-2.36%	2,104,093
Mar 6, 2026	41.52	42.74	41.19	42.29	42.29	1.93%	2,346,763
Mar 5, 2026	42.28	42.60	41.29	41.49	41.49	-0.02%	3,108,465
Mar 4, 2026	43.02	43.59	41.20	41.50	41.50	-3.87%	3,502,682
Mar 3, 2026	47.36	47.59	43.00	43.17	43.17	-7.89%	2,983,193
Mar 2, 2026	45.92	47.90	45.91	46.87	46.87	0.15%	2,149,036
Feb 27, 2026	46.47	46.95	45.82	46.80	46.80	0.21%	1,319,446
Feb 26, 2026	46.39	46.98	45.81	46.70	46.70	1.52%	1,814,134
Feb 25, 2026	46.67	46.98	45.90	46.00	46.00	-1.35%	2,293,202
Feb 24, 2026	47.25	47.44	46.02	46.63	46.63	-0.11%	1,476,809
Feb 13, 2026	46.69	47.46	46.51	46.68	46.68	-0.49%	1,313,632
Feb 12, 2026	45.21	47.76	45.19	46.91	46.91	4.24%	2,271,953
Feb 11, 2026	46.06	46.50	44.91	45.00	45.00	-2.56%	1,643,059
Feb 10, 2026	46.57	47.76	46.16	46.18	46.18	-0.86%	1,344,999
Feb 9, 2026	46.44	46.94	46.25	46.58	46.58	1.50%	1,204,013
Feb 6, 2026	46.20	47.30	45.51	45.89	45.89	-0.91%	1,348,018
Feb 5, 2026	48.09	48.28	46.20	46.31	46.31	-4.71%	1,894,735
Feb 4, 2026	48.33	50.33	47.72	48.60	48.60	-0.12%	1,948,599
Feb 3, 2026	46.94	49.31	46.77	48.66	48.66	4.49%	2,171,339
Feb 2, 2026	47.00	47.55	46.33	46.57	46.57	-1.94%	1,631,533
Jan 30, 2026	46.67	48.12	46.00	47.49	47.49	0.68%	1,644,240
Jan 29, 2026	47.80	49.24	46.57	47.17	47.17	-1.32%	2,258,456
Jan 28, 2026	49.16	49.78	47.09	47.80	47.80	-3.63%	2,804,059
Jan 27, 2026	49.75	49.97	47.00	49.60	49.60	-0.30%	3,186,827
Jan 26, 2026	52.05	52.87	49.67	49.75	49.75	-4.35%	3,752,009
Jan 23, 2026	50.75	53.15	50.00	52.01	52.01	1.98%	3,485,423
Jan 22, 2026	50.08	51.66	49.83	51.00	51.00	1.80%	2,905,136
Jan 21, 2026	49.70	51.11	49.01	50.10	50.10	-	2,024,821
Jan 20, 2026	51.84	52.78	49.02	50.10	50.10	-2.34%	3,552,459
Jan 19, 2026	51.32	52.68	51.07	51.30	51.30	0.08%	2,799,481
Jan 16, 2026	53.88	54.60	51.23	51.26	51.26	-3.85%	4,323,603
Jan 15, 2026	55.02	55.80	52.05	53.31	53.31	-6.87%	5,972,052
Jan 14, 2026	50.50	59.80	50.50	57.24	57.24	12.81%	11,164,760
Jan 13, 2026	54.30	54.30	50.00	50.74	50.74	-7.36%	6,436,894
Jan 12, 2026	50.99	55.07	49.56	54.77	54.77	9.41%	9,183,805
Jan 9, 2026	48.95	50.98	48.38	50.06	50.06	0.95%	7,566,896