SHA:688798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.57	67.70	65.28	67.20	67.20	0.98%	1,309,314
Mar 26, 2026	68.00	68.30	66.21	66.55	66.55	-2.26%	1,457,946
Mar 25, 2026	67.77	68.83	67.43	68.09	68.09	1.08%	1,696,622
Mar 24, 2026	67.20	67.49	65.52	67.36	67.36	2.11%	1,593,962
Mar 23, 2026	67.90	68.59	65.50	65.97	65.97	-5.30%	2,876,603
Mar 20, 2026	71.52	72.16	69.66	69.66	69.66	-2.14%	1,928,907
Mar 19, 2026	71.14	72.27	69.98	71.18	71.18	-1.28%	2,470,509
Mar 18, 2026	71.24	72.26	70.89	72.10	72.10	1.72%	1,479,811
Mar 17, 2026	72.79	72.99	70.83	70.88	70.88	-2.64%	1,601,903
Mar 16, 2026	71.77	72.92	70.14	72.80	72.80	1.61%	1,735,842
Mar 13, 2026	72.82	73.25	71.33	71.65	71.65	-2.40%	2,254,755
Mar 12, 2026	73.05	74.47	72.71	73.41	73.41	0.15%	1,724,983
Mar 11, 2026	73.71	74.40	73.00	73.30	73.30	-0.54%	1,619,185
Mar 10, 2026	72.63	74.87	72.50	73.70	73.70	3.50%	2,345,906
Mar 9, 2026	71.00	71.81	68.81	71.21	71.21	-1.67%	2,775,173
Mar 6, 2026	71.48	72.80	71.13	72.42	72.42	1.17%	1,662,642
Mar 5, 2026	72.70	73.17	71.26	71.58	71.58	0.59%	2,387,486
Mar 4, 2026	71.07	72.80	70.62	71.16	71.16	-1.19%	2,478,563
Mar 3, 2026	77.76	78.10	72.00	72.02	72.02	-7.30%	4,547,932
Mar 2, 2026	78.95	80.18	77.41	77.69	77.69	-3.42%	4,132,299
Feb 27, 2026	80.21	80.44	78.63	80.44	80.44	0.30%	3,195,372
Feb 26, 2026	79.19	80.64	78.35	80.20	80.20	1.02%	2,863,225
Feb 25, 2026	78.40	80.00	77.83	79.39	79.39	1.26%	2,535,128
Feb 24, 2026	79.49	79.59	77.40	78.40	78.40	-0.14%	2,317,943
Feb 13, 2026	79.25	79.83	78.41	78.51	78.51	-1.64%	2,211,167
Feb 12, 2026	77.08	80.18	76.77	79.82	79.82	3.66%	3,660,684
Feb 11, 2026	77.30	77.80	76.41	77.00	77.00	-0.13%	2,188,249
Feb 10, 2026	77.76	78.50	77.10	77.10	77.10	-1.36%	1,885,165
Feb 9, 2026	75.67	78.18	75.49	78.16	78.16	4.41%	3,200,512
Feb 6, 2026	74.93	75.77	74.04	74.86	74.86	-0.80%	2,120,772
Feb 5, 2026	76.00	76.35	74.90	75.46	75.46	-1.87%	2,650,108
Feb 4, 2026	77.90	78.27	75.72	76.90	76.90	-2.13%	3,108,648
Feb 3, 2026	77.92	78.84	77.21	78.57	78.57	2.24%	3,198,264
Feb 2, 2026	82.00	82.00	76.67	76.85	76.85	-6.78%	5,558,087
Jan 30, 2026	81.25	83.65	80.02	82.44	82.44	1.27%	5,321,145
Jan 29, 2026	84.28	84.72	81.03	81.41	81.41	-3.43%	5,359,933
Jan 28, 2026	81.69	85.87	81.69	84.30	84.30	4.25%	9,360,762
Jan 27, 2026	77.51	80.95	75.55	80.86	80.86	4.09%	6,061,170
Jan 26, 2026	80.85	81.78	77.53	77.68	77.68	-4.10%	4,709,578
Jan 23, 2026	79.16	81.08	79.16	81.00	81.00	1.40%	4,552,847
Jan 22, 2026	80.00	80.80	79.50	79.88	79.88	-4.23%	7,669,011
Jan 21, 2026	81.85	83.50	81.50	83.41	83.41	1.72%	7,929,345
Jan 20, 2026	82.56	83.52	81.15	82.00	82.00	2.76%	8,569,869
Jan 19, 2026	80.49	80.75	78.87	79.80	79.80	-2.48%	5,265,376
Jan 16, 2026	79.90	82.70	79.60	81.83	81.83	2.74%	5,083,845
Jan 15, 2026	79.00	79.88	78.06	79.65	79.65	0.40%	3,075,356
Jan 14, 2026	78.68	81.18	78.20	79.33	79.33	1.37%	5,728,679
Jan 13, 2026	80.51	80.51	78.01	78.26	78.26	-2.81%	4,136,270
Jan 12, 2026	80.49	80.77	79.18	80.52	80.52	0.71%	3,850,223
Jan 9, 2026	78.79	80.00	78.63	79.95	79.95	0.99%	3,132,275