SHA:688726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	64.03	68.27	63.80	65.90	65.90	3.03%	20,013,270
Mar 24, 2026	66.15	66.66	59.93	63.96	63.96	-1.42%	19,929,560
Mar 23, 2026	63.92	69.00	63.76	64.88	64.88	0.37%	31,350,240
Mar 20, 2026	61.32	70.86	59.20	64.64	64.64	7.41%	29,912,790
Mar 19, 2026	61.80	62.39	59.68	60.18	60.18	-3.54%	9,705,845
Mar 18, 2026	61.95	63.64	61.20	62.39	62.39	2.28%	9,559,467
Mar 17, 2026	64.12	65.49	60.80	61.00	61.00	-4.55%	11,375,880
Mar 16, 2026	65.30	65.50	63.04	63.91	63.91	-2.50%	10,420,170
Mar 13, 2026	64.95	68.00	63.02	65.55	65.55	0.69%	13,854,200
Mar 12, 2026	66.90	67.00	63.33	65.10	65.10	-4.22%	15,889,120
Mar 11, 2026	67.30	69.68	66.49	67.97	67.97	-1.21%	19,622,670
Mar 10, 2026	63.00	70.88	61.30	68.80	68.80	11.15%	27,514,420
Mar 9, 2026	61.50	62.50	59.10	61.90	61.90	-2.20%	13,544,800
Mar 6, 2026	63.00	65.47	62.18	63.29	63.29	-0.63%	12,658,500
Mar 5, 2026	68.48	68.48	62.98	63.69	63.69	-4.51%	17,839,760
Mar 4, 2026	65.67	68.87	64.45	66.70	66.70	-0.80%	15,634,320
Mar 3, 2026	72.68	75.73	66.30	67.24	67.24	-8.60%	22,560,070
Mar 2, 2026	77.00	81.20	73.16	73.57	73.57	-7.41%	21,429,760
Feb 27, 2026	71.01	79.68	71.01	79.46	79.46	8.58%	24,788,602
Feb 26, 2026	74.88	75.60	72.00	73.18	73.18	-3.99%	20,081,792
Feb 25, 2026	83.20	85.00	73.40	76.22	76.22	-5.23%	30,089,490
Feb 24, 2026	80.14	84.57	76.00	80.43	80.43	2.37%	24,189,640
Feb 13, 2026	82.08	83.20	77.65	78.57	78.57	-5.46%	16,348,080
Feb 12, 2026	76.00	85.99	73.10	83.11	83.11	7.95%	22,308,440
Feb 11, 2026	73.68	79.60	73.10	76.99	76.99	3.76%	21,427,170
Feb 10, 2026	72.12	75.88	70.20	74.20	74.20	1.37%	22,868,720
Feb 9, 2026	75.61	80.00	73.01	73.20	73.20	0.97%	29,994,430
Feb 6, 2026	64.15	73.90	64.15	72.50	72.50	8.76%	33,263,103
Feb 5, 2026	68.00	70.04	63.56	66.66	66.66	-9.80%	25,306,666
Feb 4, 2026	68.00	79.50	68.00	73.90	73.90	6.33%	40,603,000
Feb 3, 2026	64.70	72.66	64.00	69.50	69.50	9.99%	31,135,050
Feb 2, 2026	68.63	69.77	63.00	63.19	63.19	-3.79%	18,626,810
Jan 30, 2026	65.01	66.61	59.78	65.68	65.68	2.53%	26,223,270
Jan 29, 2026	64.44	69.99	61.88	64.06	64.06	-3.32%	30,058,020
Jan 28, 2026	65.00	67.50	61.75	66.26	66.26	-1.78%	32,128,110
Jan 27, 2026	56.92	68.41	56.41	67.46	67.46	18.33%	44,026,755
Jan 26, 2026	58.00	60.92	55.92	57.01	57.01	2.65%	48,684,840
Jan 23, 2026	49.00	55.54	49.00	55.54	55.54	20.01%	23,299,600
Jan 22, 2026	43.28	46.97	42.38	46.28	46.28	8.33%	20,829,550
Jan 21, 2026	41.80	43.98	41.80	42.72	42.72	0.68%	7,605,306
Jan 20, 2026	43.99	44.89	41.81	42.43	42.43	-2.91%	10,780,050
Jan 19, 2026	43.72	46.45	43.62	43.70	43.70	2.92%	16,199,830
Jan 16, 2026	41.76	42.73	41.70	42.46	42.46	2.63%	8,793,871
Jan 15, 2026	42.36	42.36	40.96	41.37	41.37	-1.85%	8,666,056
Jan 14, 2026	39.58	43.68	39.58	42.15	42.15	6.95%	18,218,703
Jan 13, 2026	40.20	40.23	39.04	39.41	39.41	-1.94%	8,332,107
Jan 12, 2026	38.61	40.89	38.50	40.19	40.19	3.98%	11,655,047
Jan 9, 2026	39.20	39.46	38.11	38.65	38.65	-1.85%	8,758,863
Jan 8, 2026	36.91	40.49	36.72	39.38	39.38	6.15%	13,193,430
Jan 7, 2026	37.05	37.51	36.75	37.10	37.10	0.08%	5,462,630