SHA:688768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	45.57	46.94	45.02	45.04	45.04	-0.55%	1,339,792
Mar 30, 2026	45.07	45.39	43.78	45.29	45.29	-0.70%	1,373,536
Mar 27, 2026	42.86	45.99	42.57	45.61	45.61	5.55%	1,985,605
Mar 26, 2026	45.00	45.45	42.92	43.21	43.21	-3.68%	1,456,118
Mar 25, 2026	44.74	45.90	44.70	44.86	44.86	1.68%	1,494,377
Mar 24, 2026	44.14	44.49	42.89	44.12	44.12	1.85%	1,472,869
Mar 23, 2026	45.09	46.50	43.02	43.32	43.32	-4.73%	2,543,600
Mar 20, 2026	47.46	48.31	45.43	45.47	45.47	-4.19%	1,379,099
Mar 19, 2026	48.59	48.68	47.22	47.46	47.46	-4.04%	1,757,791
Mar 18, 2026	49.29	49.93	49.00	49.46	49.46	-0.10%	1,372,538
Mar 17, 2026	49.26	51.36	49.26	49.51	49.51	0.59%	1,798,874
Mar 16, 2026	48.96	49.29	47.41	49.22	49.22	1.17%	1,576,982
Mar 13, 2026	50.03	50.28	48.61	48.65	48.65	-3.26%	1,257,990
Mar 12, 2026	51.29	51.34	49.75	50.29	50.29	-2.43%	1,670,467
Mar 11, 2026	53.40	53.72	51.06	51.54	51.54	-3.48%	2,570,575
Mar 10, 2026	51.50	53.61	51.08	53.40	53.40	4.28%	2,567,725
Mar 9, 2026	49.00	52.10	48.48	51.21	51.21	2.60%	3,343,955
Mar 6, 2026	48.06	50.84	47.98	49.91	49.91	3.14%	2,310,216
Mar 5, 2026	49.29	49.79	47.73	48.39	48.39	0.71%	2,613,900
Mar 4, 2026	48.97	50.29	47.08	48.05	48.05	-0.64%	4,774,823
Mar 3, 2026	54.86	55.00	48.00	48.36	48.36	-11.85%	5,238,799
Mar 2, 2026	55.90	57.99	54.16	54.86	54.86	-10.10%	5,237,382
Feb 27, 2026	60.32	61.19	59.40	61.02	61.02	1.36%	2,304,152
Feb 26, 2026	60.79	61.71	59.59	60.20	60.20	-0.99%	2,515,356
Feb 25, 2026	62.26	62.48	59.56	60.80	60.80	-2.00%	2,926,056
Feb 24, 2026	66.77	67.86	61.88	62.04	62.04	-6.69%	2,722,841
Feb 13, 2026	66.83	69.97	66.23	66.49	66.49	-1.23%	1,722,934
Feb 12, 2026	64.42	67.66	64.30	67.32	67.32	4.50%	1,496,706
Feb 11, 2026	64.05	65.96	63.34	64.42	64.42	0.89%	1,405,644
Feb 10, 2026	64.50	65.66	63.08	63.85	63.85	-0.85%	1,182,088
Feb 9, 2026	66.50	66.78	64.00	64.40	64.40	-1.66%	1,390,664
Feb 6, 2026	64.50	66.85	63.80	65.49	65.49	0.05%	1,401,990
Feb 5, 2026	64.51	66.01	62.99	65.46	65.46	0.69%	1,943,784
Feb 4, 2026	67.97	68.00	64.26	65.01	65.01	-3.83%	2,415,978
Feb 3, 2026	63.88	67.77	63.00	67.60	67.60	7.94%	3,727,338
Feb 2, 2026	63.17	65.79	61.01	62.63	62.63	-0.90%	3,670,704
Jan 30, 2026	60.60	63.80	59.40	63.20	63.20	3.57%	2,562,132
Jan 29, 2026	61.46	64.30	59.88	61.02	61.02	-1.31%	2,723,169
Jan 28, 2026	62.77	63.84	60.40	61.83	61.83	-2.57%	2,515,050
Jan 27, 2026	62.00	63.70	60.59	63.46	63.46	2.11%	2,721,173
Jan 26, 2026	63.59	65.40	61.80	62.15	62.15	-2.54%	3,315,686
Jan 23, 2026	57.53	65.34	56.96	63.77	63.77	12.17%	4,263,929
Jan 22, 2026	56.01	57.88	55.05	56.85	56.85	1.21%	2,497,091
Jan 21, 2026	54.70	56.88	54.70	56.17	56.17	1.21%	2,741,390
Jan 20, 2026	56.12	56.98	54.29	55.50	55.50	-0.89%	2,333,173
Jan 19, 2026	55.35	56.88	53.92	56.00	56.00	1.06%	3,324,483
Jan 16, 2026	53.75	56.88	52.50	55.41	55.41	2.97%	4,703,961
Jan 15, 2026	52.00	54.30	51.99	53.81	53.81	1.49%	2,998,967
Jan 14, 2026	53.11	55.88	52.37	53.02	53.02	4.35%	6,003,177
Jan 13, 2026	51.48	52.74	50.23	50.81	50.81	-0.55%	3,663,655