SHA:688733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	26.58	26.76	26.04	26.63	26.63	-1.00%	2,458,349
Mar 27, 2026	26.35	27.24	26.26	26.90	26.90	0.94%	3,161,003
Mar 26, 2026	27.08	27.61	26.53	26.65	26.65	-2.45%	3,595,696
Mar 25, 2026	27.00	27.39	26.71	27.32	27.32	1.26%	4,240,570
Mar 24, 2026	26.52	27.08	24.91	26.98	26.98	3.73%	5,944,231
Mar 23, 2026	26.74	27.09	25.70	26.01	26.01	-3.38%	5,969,154
Mar 20, 2026	28.45	28.75	26.81	26.92	26.92	-4.30%	6,793,393
Mar 19, 2026	28.49	28.96	28.00	28.13	28.13	-3.83%	5,871,517
Mar 18, 2026	29.19	29.29	28.30	29.25	29.25	0.65%	6,139,963
Mar 17, 2026	32.79	32.87	29.06	29.06	29.06	-10.83%	11,687,560
Mar 16, 2026	31.50	32.60	30.70	32.59	32.59	2.16%	6,701,178
Mar 13, 2026	32.47	32.80	31.72	31.90	31.90	-2.86%	6,720,137
Mar 12, 2026	32.71	34.50	32.60	32.84	32.84	-1.23%	8,909,653
Mar 11, 2026	32.05	34.51	31.78	33.25	33.25	4.07%	14,611,160
Mar 10, 2026	30.10	32.60	29.90	31.95	31.95	8.90%	11,009,450
Mar 9, 2026	28.70	29.86	28.39	29.34	29.34	-1.48%	6,214,899
Mar 6, 2026	29.33	30.20	28.80	29.78	29.78	1.53%	4,125,933
Mar 5, 2026	29.85	30.21	28.70	29.33	29.33	-	4,810,151
Mar 4, 2026	29.29	30.11	29.20	29.33	29.33	-1.84%	4,114,320
Mar 3, 2026	30.94	31.66	29.85	29.88	29.88	-3.14%	6,780,651
Mar 2, 2026	30.77	31.64	30.26	30.85	30.85	-2.62%	4,720,548
Feb 27, 2026	31.51	31.68	30.78	31.68	31.68	0.54%	4,061,126
Feb 26, 2026	31.78	31.78	31.00	31.51	31.51	0.35%	4,392,005
Feb 25, 2026	30.20	31.67	30.11	31.40	31.40	4.32%	6,347,315
Feb 24, 2026	29.60	31.00	29.01	30.10	30.10	2.03%	5,971,480
Feb 13, 2026	29.75	30.18	29.43	29.50	29.50	-1.40%	2,226,612
Feb 12, 2026	29.86	30.20	29.35	29.92	29.92	0.81%	2,692,498
Feb 11, 2026	29.81	30.37	29.66	29.68	29.68	-0.87%	2,404,920
Feb 10, 2026	30.81	30.90	29.88	29.94	29.94	-1.74%	2,790,163
Feb 9, 2026	30.25	31.02	29.72	30.47	30.47	2.11%	5,191,973
Feb 6, 2026	29.85	30.17	29.39	29.84	29.84	-0.07%	3,362,377
Feb 5, 2026	30.95	30.96	29.59	29.86	29.86	-4.51%	4,845,331
Feb 4, 2026	29.95	32.20	29.86	31.27	31.27	4.41%	8,085,942
Feb 3, 2026	28.93	29.99	28.84	29.95	29.95	4.54%	3,903,694
Feb 2, 2026	29.66	29.85	28.50	28.65	28.65	-4.02%	4,079,068
Jan 30, 2026	29.68	30.99	29.35	29.85	29.85	-2.20%	4,804,725
Jan 29, 2026	31.00	31.99	30.05	30.52	30.52	-1.48%	7,125,072
Jan 28, 2026	30.44	31.30	29.60	30.98	30.98	1.41%	6,288,043
Jan 27, 2026	30.22	30.60	28.20	30.55	30.55	0.13%	9,122,881
Jan 26, 2026	32.40	32.69	30.21	30.51	30.51	-5.54%	8,390,120
Jan 23, 2026	32.06	32.39	31.65	32.30	32.30	1.64%	5,937,198
Jan 22, 2026	32.40	33.13	31.30	31.78	31.78	-0.81%	6,169,291
Jan 21, 2026	31.10	32.74	30.94	32.04	32.04	2.23%	7,256,290
Jan 20, 2026	32.90	33.14	30.94	31.34	31.34	-5.46%	8,482,631
Jan 19, 2026	33.33	33.95	32.63	33.15	33.15	-0.03%	8,377,912
Jan 16, 2026	32.10	34.09	31.78	33.16	33.16	4.02%	10,772,250
Jan 15, 2026	30.80	31.90	30.70	31.88	31.88	1.85%	6,494,377
Jan 14, 2026	32.00	32.88	30.80	31.30	31.30	-2.37%	10,857,100
Jan 13, 2026	31.93	32.47	31.35	32.06	32.06	-0.50%	8,159,629
Jan 12, 2026	30.99	32.24	30.51	32.22	32.22	2.87%	10,295,760