SHA:688778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	72.00	73.80	72.00	73.08	-	1.50%	1,727,423
Mar 19, 2026	73.55	74.44	71.50	72.00	72.00	-3.17%	4,685,210
Mar 18, 2026	74.50	75.02	73.23	74.36	74.36	0.11%	2,872,597
Mar 17, 2026	77.06	77.70	74.21	74.28	74.28	-3.86%	4,684,077
Mar 16, 2026	76.39	77.99	75.50	77.26	77.26	0.89%	4,963,436
Mar 13, 2026	78.01	79.90	76.40	76.58	76.58	-2.98%	6,551,179
Mar 12, 2026	77.88	79.96	76.50	78.93	78.93	2.03%	6,585,490
Mar 11, 2026	75.83	78.85	75.73	77.36	77.36	2.31%	6,783,559
Mar 10, 2026	75.00	76.78	74.96	75.61	75.61	1.90%	4,491,644
Mar 9, 2026	73.28	75.00	71.44	74.20	74.20	-1.79%	8,301,073
Mar 6, 2026	76.89	77.80	75.40	75.55	75.55	-2.28%	4,706,363
Mar 5, 2026	79.08	79.80	76.40	77.31	77.31	2.23%	5,291,772
Mar 4, 2026	76.00	78.60	74.90	75.62	75.62	-2.21%	7,357,879
Mar 3, 2026	82.30	84.00	77.17	77.33	77.33	-6.02%	7,807,658
Mar 2, 2026	81.73	85.30	81.20	82.28	82.28	-1.32%	6,313,316
Feb 27, 2026	85.74	85.96	81.73	83.38	83.38	-3.72%	7,322,461
Feb 26, 2026	86.60	88.30	85.90	86.60	86.60	0.05%	4,570,145
Feb 25, 2026	83.10	88.30	83.10	86.56	86.56	3.80%	5,964,883
Feb 24, 2026	85.31	85.60	83.30	83.39	83.39	-1.18%	3,872,397
Feb 13, 2026	83.80	86.44	82.74	84.39	84.39	-0.48%	4,466,961
Feb 12, 2026	84.20	85.18	82.75	84.80	84.80	0.47%	4,354,252
Feb 11, 2026	83.59	85.39	82.18	84.40	84.40	1.30%	4,890,085
Feb 10, 2026	84.49	84.65	82.33	83.32	83.32	-0.84%	2,762,442
Feb 9, 2026	85.67	85.70	83.12	84.03	84.03	0.27%	4,565,578
Feb 6, 2026	82.49	85.45	80.18	83.80	83.80	1.34%	4,576,415
Feb 5, 2026	83.60	85.18	81.70	82.69	82.69	-2.10%	3,657,938
Feb 4, 2026	85.42	85.80	82.62	84.46	84.46	-0.83%	3,817,938
Feb 3, 2026	83.03	85.80	82.71	85.17	85.17	4.07%	5,855,577
Feb 2, 2026	85.48	86.24	81.62	81.84	81.84	-5.17%	5,745,140
Jan 30, 2026	87.15	88.42	82.70	86.30	86.30	-2.12%	6,788,378
Jan 29, 2026	90.40	93.15	87.99	88.17	88.17	-3.13%	6,089,338
Jan 28, 2026	93.14	94.90	89.33	91.02	91.02	-2.13%	7,605,044
Jan 27, 2026	95.45	96.61	90.00	93.00	93.00	-3.33%	9,409,152
Jan 26, 2026	99.80	102.58	95.17	96.20	96.20	-1.84%	11,548,140
Jan 23, 2026	92.83	99.29	91.77	98.00	98.00	5.66%	8,963,528
Jan 22, 2026	94.73	95.67	92.00	92.75	92.75	-1.74%	3,152,074
Jan 21, 2026	90.00	95.24	89.80	94.39	94.39	3.03%	5,623,470
Jan 20, 2026	93.27	93.93	87.80	91.61	91.61	-1.62%	7,367,059
Jan 19, 2026	94.00	94.31	90.22	93.12	93.12	-1.32%	6,922,863
Jan 16, 2026	94.00	95.82	89.80	94.37	94.37	1.07%	8,985,939
Jan 15, 2026	89.02	97.77	89.00	93.37	93.37	4.91%	11,043,040
Jan 14, 2026	86.90	92.88	86.28	89.00	89.00	2.40%	9,821,172
Jan 13, 2026	84.28	88.86	82.66	86.91	86.91	3.12%	9,237,173
Jan 12, 2026	84.27	86.60	81.79	84.28	84.28	3.04%	9,029,441
Jan 9, 2026	79.78	84.82	78.88	81.79	81.79	1.46%	7,729,487
Jan 8, 2026	81.01	83.60	79.86	80.61	80.61	-1.27%	5,506,512
Jan 7, 2026	81.50	84.29	80.87	81.65	81.65	-0.79%	5,827,882
Jan 6, 2026	80.67	83.69	80.00	82.30	82.30	2.99%	9,014,761
Jan 5, 2026	78.72	80.79	77.51	79.91	79.91	3.28%	9,853,561
Dec 31, 2025	75.88	79.75	74.81	77.37	77.37	2.94%	6,760,152