SHA:688768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	47.02	51.55	46.88	51.09	51.09	11.36%	5,143,625
Jan 9, 2026	44.88	45.88	44.88	45.88	45.88	1.44%	1,558,955
Jan 8, 2026	44.74	46.06	44.74	45.23	45.23	1.80%	1,590,745
Jan 7, 2026	45.31	45.31	44.25	44.43	44.43	-0.85%	1,141,813
Jan 6, 2026	44.14	45.20	44.14	44.81	44.81	1.38%	1,227,059
Jan 5, 2026	43.58	44.73	43.20	44.20	44.20	1.75%	1,227,998
Dec 31, 2025	42.92	43.44	42.77	43.44	43.44	0.91%	856,272
Dec 30, 2025	42.80	43.29	42.70	43.05	43.05	0.51%	708,446
Dec 29, 2025	43.18	43.34	42.49	42.83	42.83	-0.81%	623,355
Dec 26, 2025	43.12	43.70	42.73	43.18	43.18	0.42%	860,653
Dec 25, 2025	42.97	43.16	42.78	43.00	43.00	0.28%	551,409
Dec 24, 2025	42.31	43.24	42.31	42.88	42.88	0.52%	712,233
Dec 23, 2025	42.66	42.97	42.32	42.66	42.66	-	424,062
Dec 22, 2025	42.73	43.29	42.65	42.66	42.66	-0.77%	757,893
Dec 19, 2025	42.28	43.39	42.09	42.99	42.99	2.14%	953,428
Dec 18, 2025	41.49	42.35	41.26	42.09	42.09	1.84%	863,707