SHA:688765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.50	66.24	63.18	66.00	66.00	3.89%	1,245,786
Mar 26, 2026	64.25	64.86	63.11	63.53	63.53	-1.66%	928,592
Mar 25, 2026	64.62	66.19	64.30	64.60	64.60	0.94%	1,116,462
Mar 24, 2026	64.50	64.90	63.18	64.00	64.00	1.19%	744,785
Mar 23, 2026	66.66	67.00	63.05	63.25	63.25	-7.95%	1,939,407
Mar 20, 2026	69.45	70.19	68.71	68.71	68.71	-1.07%	805,867
Mar 19, 2026	71.51	71.51	69.39	69.45	69.45	-3.84%	1,265,485
Mar 18, 2026	70.89	72.45	69.98	72.22	72.22	1.26%	1,251,836
Mar 17, 2026	70.20	72.35	69.64	71.32	71.32	1.60%	1,576,877
Mar 16, 2026	70.41	70.99	69.80	70.20	70.20	-0.71%	849,801
Mar 13, 2026	70.92	71.26	70.45	70.70	70.70	-0.24%	608,236
Mar 12, 2026	71.88	72.15	70.44	70.87	70.87	-1.60%	872,945
Mar 11, 2026	73.46	73.46	71.77	72.02	72.02	-1.96%	1,271,646
Mar 10, 2026	72.13	73.62	71.00	73.46	73.46	3.10%	1,481,459
Mar 9, 2026	70.41	71.50	70.14	71.25	71.25	-0.79%	1,035,123
Mar 6, 2026	70.12	72.75	70.07	71.82	71.82	2.12%	1,235,955
Mar 5, 2026	70.85	71.00	70.25	70.33	70.33	0.17%	651,106
Mar 4, 2026	70.00	71.48	69.74	70.21	70.21	-0.92%	914,922
Mar 3, 2026	70.20	72.50	68.98	70.86	70.86	0.94%	1,924,738
Mar 2, 2026	72.75	72.75	70.00	70.20	70.20	-3.95%	1,936,457
Feb 27, 2026	73.88	75.50	72.79	73.09	73.09	-0.38%	1,583,241
Feb 26, 2026	74.13	74.13	73.27	73.37	73.37	-0.70%	915,287
Feb 25, 2026	72.30	74.33	72.12	73.89	73.89	2.20%	1,197,177
Feb 24, 2026	72.68	72.84	71.95	72.30	72.30	0.36%	607,640
Feb 13, 2026	72.89	73.33	72.04	72.04	72.04	-1.21%	954,589
Feb 12, 2026	74.02	74.44	72.89	72.92	72.92	-1.37%	940,742
Feb 11, 2026	75.00	75.02	73.75	73.93	73.93	-1.02%	830,345
Feb 10, 2026	73.63	75.27	73.27	74.69	74.69	1.44%	1,324,963
Feb 9, 2026	73.68	74.19	73.00	73.63	73.63	0.48%	1,109,520
Feb 6, 2026	73.23	75.00	73.00	73.28	73.28	0.65%	1,579,100
Feb 5, 2026	72.83	74.11	72.73	72.81	72.81	-0.48%	1,071,648
Feb 4, 2026	74.32	74.50	72.20	73.16	73.16	-0.64%	1,301,423
Feb 3, 2026	74.48	74.48	72.67	73.63	73.63	0.33%	1,252,740
Feb 2, 2026	76.00	76.00	73.20	73.39	73.39	-3.74%	1,507,375
Jan 30, 2026	76.88	77.73	75.01	76.24	76.24	-0.82%	1,509,279
Jan 29, 2026	80.60	80.60	76.86	76.87	76.87	-3.43%	2,366,050
Jan 28, 2026	82.69	83.90	79.60	79.60	79.60	-4.10%	2,381,053
Jan 27, 2026	81.30	83.32	79.68	83.00	83.00	0.85%	2,673,738
Jan 26, 2026	79.25	83.50	79.18	82.30	82.30	3.93%	3,752,460
Jan 23, 2026	77.90	79.79	77.90	79.19	79.19	1.68%	1,888,847
Jan 22, 2026	79.11	79.88	77.33	77.88	77.88	-1.65%	2,037,865
Jan 21, 2026	78.40	79.49	78.00	79.19	79.19	1.01%	1,752,648
Jan 20, 2026	79.00	79.96	77.58	78.40	78.40	-0.96%	2,336,822
Jan 19, 2026	81.68	81.68	78.89	79.16	79.16	-2.21%	2,835,488
Jan 16, 2026	82.02	83.42	80.30	80.95	80.95	-1.23%	2,533,806
Jan 15, 2026	86.00	86.00	81.72	81.96	81.96	-3.92%	3,675,841
Jan 14, 2026	81.00	88.83	80.65	85.30	85.30	3.77%	7,931,161
Jan 13, 2026	78.40	85.00	76.94	82.20	82.20	5.40%	7,067,781
Jan 12, 2026	80.50	80.88	77.86	77.99	77.99	-2.45%	4,429,688
Jan 9, 2026	78.00	81.00	76.70	79.95	79.95	1.59%	4,930,036