SHA:688799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.20	44.50	44.00	44.31	-	0.32%	1,189,279
Feb 26, 2026	44.72	44.80	44.06	44.17	44.17	-0.76%	1,784,364
Feb 25, 2026	44.30	44.80	44.24	44.51	44.51	0.16%	1,781,012
Feb 24, 2026	45.68	45.68	44.10	44.44	44.44	-1.96%	4,029,118
Feb 13, 2026	46.60	46.88	45.20	45.33	45.33	-2.52%	2,849,788
Feb 12, 2026	46.76	47.25	46.30	46.50	46.50	-0.64%	1,855,142
Feb 11, 2026	46.85	47.47	46.64	46.80	46.80	-0.32%	1,504,461
Feb 10, 2026	47.08	47.50	46.67	46.95	46.95	-0.17%	2,215,493
Feb 9, 2026	48.05	48.23	46.71	47.03	47.03	-1.11%	2,962,731
Feb 6, 2026	47.05	48.85	46.72	47.56	47.56	0.59%	3,473,604
Feb 5, 2026	48.46	48.46	46.50	47.28	47.28	-1.58%	2,511,668
Feb 4, 2026	46.48	48.10	46.03	48.04	48.04	3.98%	3,610,197
Feb 3, 2026	46.79	46.94	45.49	46.20	46.20	-0.56%	2,707,671
Feb 2, 2026	46.96	48.59	46.21	46.46	46.46	-1.78%	2,775,894
Jan 30, 2026	48.28	48.32	46.72	47.30	47.30	-2.07%	2,423,107
Jan 29, 2026	48.99	49.98	47.78	48.30	48.30	-0.41%	3,929,293
Jan 28, 2026	47.51	49.83	47.51	48.50	48.50	1.15%	4,158,701
Jan 27, 2026	49.38	49.45	47.05	47.95	47.95	-2.80%	5,511,737
Jan 26, 2026	51.10	51.10	48.30	49.33	49.33	-4.93%	6,221,972
Jan 23, 2026	51.00	52.63	49.50	51.89	51.89	3.06%	6,977,731
Jan 22, 2026	47.38	50.65	47.38	50.35	50.35	6.52%	7,576,398
Jan 21, 2026	46.69	47.85	46.28	47.27	47.27	1.03%	2,041,618
Jan 20, 2026	46.91	47.60	46.22	46.79	46.79	-1.06%	1,934,266
Jan 19, 2026	46.64	47.45	46.22	47.29	47.29	1.72%	2,331,118
Jan 16, 2026	47.00	47.19	45.90	46.49	46.49	-0.77%	2,578,778
Jan 15, 2026	47.70	47.74	46.68	46.85	46.85	-1.78%	2,629,169
Jan 14, 2026	49.65	50.48	47.00	47.70	47.70	-3.19%	5,484,125
Jan 13, 2026	50.19	50.80	48.80	49.27	49.27	-0.87%	4,191,538
Jan 12, 2026	52.78	52.81	49.20	49.70	49.70	-2.74%	6,353,394
Jan 9, 2026	50.45	51.37	49.20	51.10	51.10	2.16%	5,121,768
Jan 8, 2026	50.19	50.79	49.50	50.02	50.02	0.08%	2,428,251
Jan 7, 2026	49.10	50.15	48.81	49.98	49.98	2.00%	2,698,018
Jan 6, 2026	48.61	49.08	47.98	49.00	49.00	0.93%	2,954,942
Jan 5, 2026	47.62	49.20	47.30	48.55	48.55	1.78%	2,713,231
Dec 31, 2025	48.20	48.20	47.32	47.70	47.70	-0.06%	1,046,287
Dec 30, 2025	47.61	48.08	47.10	47.73	47.73	-0.38%	1,145,079
Dec 29, 2025	48.36	48.36	47.60	47.91	47.91	-0.02%	1,234,646
Dec 26, 2025	49.00	49.15	47.74	47.92	47.92	-2.20%	1,879,402
Dec 25, 2025	48.88	49.13	48.06	49.00	49.00	-0.20%	1,251,466
Dec 24, 2025	49.05	49.36	48.45	49.10	49.10	0.02%	1,169,931
Dec 23, 2025	49.88	50.88	48.79	49.09	49.09	-1.50%	1,847,726
Dec 22, 2025	48.57	50.33	48.13	49.84	49.84	3.12%	2,507,597
Dec 19, 2025	47.53	48.67	47.06	48.33	48.33	2.18%	1,700,213
Dec 18, 2025	47.97	48.18	47.20	47.30	47.30	-0.76%	1,376,661
Dec 17, 2025	46.67	47.68	46.31	47.66	47.66	1.92%	1,132,511
Dec 16, 2025	48.36	48.36	46.20	46.76	46.76	-3.25%	1,632,322
Dec 15, 2025	49.20	49.49	48.00	48.33	48.33	-2.54%	2,070,872
Dec 12, 2025	48.08	49.67	47.42	49.59	49.59	3.14%	2,918,897
Dec 11, 2025	48.10	48.83	47.69	48.08	48.08	0.15%	1,430,252
Dec 10, 2025	48.04	48.48	47.31	48.01	48.01	0.46%	1,398,297