SHA:688786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	29.88	29.88	28.72	29.20	-	0.48%	2,084,568
Mar 23, 2026	31.43	31.43	28.52	29.06	29.06	-9.22%	5,417,018
Mar 20, 2026	33.11	33.63	31.84	32.01	32.01	-3.79%	3,352,523
Mar 19, 2026	33.60	34.24	32.88	33.27	33.27	-2.15%	2,958,337
Mar 18, 2026	33.08	34.25	32.88	34.00	34.00	2.78%	3,222,418
Mar 17, 2026	36.08	36.08	32.95	33.08	33.08	-7.57%	7,129,493
Mar 16, 2026	33.85	35.88	32.94	35.79	35.79	5.26%	5,789,644
Mar 13, 2026	34.28	34.30	33.49	34.00	34.00	-0.53%	2,623,356
Mar 12, 2026	34.74	35.01	33.59	34.18	34.18	-2.62%	4,020,124
Mar 11, 2026	35.68	36.24	34.86	35.10	35.10	-1.35%	3,388,896
Mar 10, 2026	33.88	35.65	33.88	35.58	35.58	4.68%	4,708,682
Mar 9, 2026	33.32	34.14	32.56	33.99	33.99	-0.61%	4,318,751
Mar 6, 2026	33.58	34.77	33.51	34.20	34.20	-1.67%	4,088,809
Mar 5, 2026	36.24	36.36	34.44	34.78	34.78	-2.30%	5,180,075
Mar 4, 2026	33.20	36.68	33.17	35.60	35.60	4.74%	9,394,199
Mar 3, 2026	36.39	36.95	33.70	33.99	33.99	-6.90%	9,292,592
Mar 2, 2026	36.69	37.94	35.70	36.51	36.51	-0.98%	9,040,581
Feb 27, 2026	38.46	39.05	36.80	36.87	36.87	-5.70%	13,039,740
Feb 26, 2026	33.19	39.10	33.08	39.10	39.10	20.01%	10,965,130
Feb 25, 2026	32.44	32.88	31.79	32.58	32.58	0.93%	2,449,304
Feb 24, 2026	31.21	32.73	31.19	32.28	32.28	4.53%	2,802,029
Feb 13, 2026	31.30	31.48	30.83	30.88	30.88	-1.59%	1,676,737
Feb 12, 2026	31.28	31.60	31.00	31.38	31.38	0.32%	1,669,693
Feb 11, 2026	30.73	31.68	30.73	31.28	31.28	1.03%	1,653,644
Feb 10, 2026	31.19	31.55	30.62	30.96	30.96	-0.71%	1,804,642
Feb 9, 2026	30.97	31.55	30.78	31.18	31.18	0.68%	1,610,084
Feb 6, 2026	30.30	31.48	29.95	30.97	30.97	1.88%	2,405,119
Feb 5, 2026	31.11	31.19	30.32	30.40	30.40	-2.28%	1,808,565
Feb 4, 2026	31.49	31.80	30.65	31.11	31.11	-0.73%	2,524,516
Feb 3, 2026	30.32	31.78	30.26	31.34	31.34	3.71%	3,381,572
Feb 2, 2026	31.26	31.82	30.10	30.22	30.22	-5.03%	4,155,880
Jan 30, 2026	33.03	33.20	31.15	31.82	31.82	-4.13%	4,583,093
Jan 29, 2026	31.35	33.19	30.91	33.19	33.19	6.17%	6,171,696
Jan 28, 2026	31.56	31.66	30.71	31.26	31.26	-1.20%	2,671,796
Jan 27, 2026	30.88	31.77	30.58	31.64	31.64	2.23%	3,743,448
Jan 26, 2026	32.97	32.99	30.51	30.95	30.95	-6.07%	5,883,149
Jan 23, 2026	32.63	33.29	32.00	32.95	32.95	2.04%	2,902,906
Jan 22, 2026	32.02	32.95	32.00	32.29	32.29	0.91%	2,484,490
Jan 21, 2026	31.40	32.50	31.11	32.00	32.00	1.72%	2,978,294
Jan 20, 2026	30.90	31.68	30.70	31.46	31.46	1.81%	2,972,958
Jan 19, 2026	30.89	31.49	30.51	30.90	30.90	0.13%	1,988,621
Jan 16, 2026	30.98	31.15	30.74	30.86	30.86	-0.32%	1,507,059
Jan 15, 2026	30.25	31.42	30.00	30.96	30.96	2.69%	3,081,731
Jan 14, 2026	30.17	31.13	29.80	30.15	30.15	-1.34%	3,307,862
Jan 13, 2026	31.00	31.50	30.48	30.56	30.56	-0.94%	2,928,261
Jan 12, 2026	30.73	31.10	29.97	30.85	30.85	0.72%	3,482,376
Jan 9, 2026	30.43	31.17	30.30	30.63	30.63	0.76%	2,447,689
Jan 8, 2026	30.17	30.66	29.91	30.40	30.40	0.66%	2,676,802
Jan 7, 2026	29.21	30.38	29.21	30.20	30.20	2.76%	2,963,217
Jan 6, 2026	29.98	30.00	29.26	29.39	29.39	-1.87%	2,452,658