SHA:688788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	57.64	58.13	55.06	55.57	55.57	-2.80%	1,531,484
Mar 25, 2026	53.88	57.30	53.88	57.17	57.17	5.38%	2,147,986
Mar 24, 2026	54.00	54.54	52.80	54.25	54.25	3.93%	1,798,363
Mar 23, 2026	55.60	55.75	51.51	52.20	52.20	-7.12%	2,700,939
Mar 20, 2026	58.80	59.16	56.08	56.20	56.20	-3.75%	1,763,616
Mar 19, 2026	59.25	60.98	57.81	58.39	58.39	-2.99%	1,817,866
Mar 18, 2026	58.22	60.40	57.65	60.19	60.19	3.44%	1,513,319
Mar 17, 2026	59.02	59.50	58.00	58.19	58.19	-1.94%	1,196,234
Mar 16, 2026	60.07	60.07	58.39	59.34	59.34	-1.22%	1,420,666
Mar 13, 2026	60.71	61.92	59.83	60.07	60.07	-2.94%	1,872,341
Mar 12, 2026	63.70	63.80	60.51	61.89	61.89	-2.84%	2,118,058
Mar 11, 2026	64.70	65.48	63.06	63.70	63.70	-1.55%	2,156,616
Mar 10, 2026	62.50	65.15	62.00	64.70	64.70	4.35%	3,101,755
Mar 9, 2026	60.62	62.59	58.90	62.00	62.00	-0.58%	2,900,177
Mar 6, 2026	61.88	63.67	61.11	62.36	62.36	0.56%	2,113,255
Mar 5, 2026	61.33	63.20	60.00	62.01	62.01	2.63%	2,948,561
Mar 4, 2026	56.00	60.55	56.00	60.42	60.42	3.46%	3,930,029
Mar 3, 2026	64.67	65.80	58.26	58.40	58.40	-12.67%	6,994,174
Mar 2, 2026	69.00	70.60	66.20	66.87	66.87	3.64%	8,198,644
Feb 27, 2026	65.29	65.80	63.98	64.52	64.52	-1.62%	2,302,900
Feb 26, 2026	67.50	67.50	64.86	65.58	65.58	-2.67%	3,120,014
Feb 25, 2026	67.08	67.85	66.66	67.38	67.38	0.45%	2,227,166
Feb 24, 2026	71.68	71.68	66.75	67.08	67.08	-3.83%	2,886,888
Feb 13, 2026	71.00	71.70	68.80	69.75	69.75	-1.06%	2,499,297
Feb 12, 2026	74.84	75.98	70.30	70.50	70.50	-4.60%	4,116,075
Feb 11, 2026	75.27	75.95	73.06	73.90	73.90	-2.80%	3,479,897
Feb 10, 2026	75.41	80.28	74.99	76.03	76.03	2.11%	5,866,591
Feb 9, 2026	71.00	75.17	70.90	74.46	74.46	5.93%	5,594,819
Feb 6, 2026	68.97	72.83	66.66	70.29	70.29	0.77%	3,985,609
Feb 5, 2026	69.57	70.50	68.90	69.75	69.75	-1.48%	1,548,611
Feb 4, 2026	67.78	72.10	67.50	70.80	70.80	4.46%	5,085,545
Feb 3, 2026	66.00	67.90	63.82	67.78	67.78	5.86%	3,011,619
Feb 2, 2026	66.03	66.66	64.00	64.03	64.03	-3.03%	1,538,000
Jan 30, 2026	65.23	66.78	63.80	66.03	66.03	1.23%	1,752,576
Jan 29, 2026	66.77	67.88	65.00	65.23	65.23	-3.09%	1,920,801
Jan 28, 2026	64.33	67.63	63.63	67.31	67.31	2.86%	2,873,317
Jan 27, 2026	66.40	66.40	63.40	65.44	65.44	-1.59%	1,772,522
Jan 26, 2026	68.20	68.78	65.00	66.50	66.50	-2.39%	2,329,768
Jan 23, 2026	65.00	69.62	64.60	68.13	68.13	4.91%	4,051,194
Jan 22, 2026	65.26	65.59	64.26	64.94	64.94	-0.49%	1,687,942
Jan 21, 2026	63.39	65.88	63.00	65.26	65.26	2.24%	1,897,762
Jan 20, 2026	66.80	67.22	63.20	63.83	63.83	-4.99%	3,171,045
Jan 19, 2026	67.70	68.40	66.50	67.18	67.18	-0.84%	2,263,553
Jan 16, 2026	66.75	69.43	66.68	67.75	67.75	1.38%	3,480,243
Jan 15, 2026	68.01	68.77	65.65	66.83	66.83	-3.00%	3,612,346
Jan 14, 2026	69.60	72.72	67.88	68.90	68.90	0.26%	5,410,252
Jan 13, 2026	75.00	75.10	68.28	68.72	68.72	-8.37%	6,212,290
Jan 12, 2026	70.70	77.27	70.03	75.00	75.00	7.36%	9,563,832
Jan 9, 2026	70.50	71.47	69.65	69.86	69.86	-0.48%	3,855,678
Jan 8, 2026	69.65	71.00	68.27	70.20	70.20	0.79%	5,143,857