SHA:688727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	52.72	53.33	51.46	51.69	51.69	-3.92%	3,141,986
Mar 18, 2026	52.01	54.15	52.01	53.80	53.80	3.40%	4,708,461
Mar 17, 2026	52.50	53.29	51.73	52.03	52.03	-0.90%	3,147,693
Mar 16, 2026	50.88	52.80	50.00	52.50	52.50	2.98%	3,280,054
Mar 13, 2026	50.28	52.59	50.28	50.98	50.98	0.08%	3,126,539
Mar 12, 2026	50.99	51.68	50.63	50.94	50.94	-0.93%	2,367,454
Mar 11, 2026	52.39	52.99	51.39	51.42	51.42	-1.85%	2,343,309
Mar 10, 2026	51.24	52.42	51.17	52.39	52.39	4.32%	3,093,550
Mar 9, 2026	49.81	50.55	48.81	50.22	50.22	-1.99%	2,917,322
Mar 6, 2026	51.06	51.83	51.06	51.24	51.24	-0.04%	2,017,866
Mar 5, 2026	52.68	52.68	51.02	51.26	51.26	0.51%	2,715,741
Mar 4, 2026	48.58	51.60	48.35	51.00	51.00	2.10%	3,563,883
Mar 3, 2026	55.47	55.75	49.88	49.95	49.95	-9.67%	6,104,693
Mar 2, 2026	55.81	57.01	54.20	55.30	55.30	-3.71%	5,349,285
Feb 27, 2026	56.68	57.65	56.38	57.43	57.43	0.33%	3,208,396
Feb 26, 2026	57.25	57.83	56.46	57.24	57.24	-0.59%	3,697,744
Feb 25, 2026	56.11	57.89	55.52	57.58	57.58	1.55%	5,348,350
Feb 24, 2026	55.00	56.80	52.88	56.70	56.70	3.88%	5,017,963
Feb 13, 2026	54.92	56.47	54.50	54.58	54.58	-0.76%	3,284,173
Feb 12, 2026	55.05	55.70	54.69	55.00	55.00	0.16%	3,204,777
Feb 11, 2026	55.20	55.99	54.73	54.91	54.91	-1.77%	3,277,280
Feb 10, 2026	56.30	57.97	55.50	55.90	55.90	-1.01%	4,643,559
Feb 9, 2026	56.00	57.00	55.09	56.47	56.47	4.00%	5,240,266
Feb 6, 2026	53.33	54.88	53.10	54.30	54.30	0.74%	4,268,036
Feb 5, 2026	52.90	54.28	52.68	53.90	53.90	0.45%	3,763,329
Feb 4, 2026	54.00	54.30	52.86	53.66	53.66	-1.36%	3,348,491
Feb 3, 2026	54.00	54.73	53.55	54.40	54.40	2.04%	3,639,384
Feb 2, 2026	55.84	55.90	53.18	53.31	53.31	-4.65%	6,035,082
Jan 30, 2026	56.19	57.35	55.00	55.91	55.91	-0.62%	5,220,945
Jan 29, 2026	58.02	58.80	56.26	56.26	56.26	-3.61%	4,963,799
Jan 28, 2026	59.00	59.90	57.58	58.37	58.37	-0.87%	5,618,387
Jan 27, 2026	57.26	59.29	56.19	58.88	58.88	1.60%	7,012,449
Jan 26, 2026	62.39	62.39	57.57	57.95	57.95	-6.71%	8,776,458
Jan 23, 2026	61.03	62.30	60.61	62.12	62.12	1.80%	5,777,239
Jan 22, 2026	64.99	65.39	61.00	61.02	61.02	-4.55%	8,299,431
Jan 21, 2026	63.33	65.08	62.23	63.93	63.93	-0.87%	8,118,346
Jan 20, 2026	63.50	65.80	62.36	64.49	64.49	0.36%	9,496,873
Jan 19, 2026	67.75	68.63	64.22	64.26	64.26	-3.79%	8,609,403
Jan 16, 2026	64.73	71.68	64.40	66.79	66.79	4.36%	17,474,295
Jan 15, 2026	57.20	66.31	56.66	64.00	64.00	10.23%	17,265,600
Jan 14, 2026	56.35	59.50	56.33	58.06	58.06	2.34%	11,174,809
Jan 13, 2026	59.30	60.00	56.50	56.73	56.73	-5.05%	10,329,242
Jan 12, 2026	61.40	62.03	59.01	59.75	59.75	-1.47%	11,762,799
Jan 9, 2026	62.20	63.44	60.12	60.64	60.64	-5.25%	15,437,260
Jan 8, 2026	61.00	67.60	57.80	64.00	64.00	3.13%	26,555,680
Jan 7, 2026	55.00	62.06	54.50	62.06	62.06	19.99%	20,998,410
Jan 6, 2026	51.70	52.81	50.89	51.72	51.72	-1.28%	8,576,585
Jan 5, 2026	48.28	52.97	48.28	52.39	52.39	9.67%	12,291,857
Dec 31, 2025	48.80	50.85	47.40	47.77	47.77	-0.27%	6,281,084
Dec 30, 2025	48.70	49.10	47.60	47.90	47.90	-2.04%	5,815,789