SHA:688800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	91.07	92.29	87.83	88.29	88.29	-3.80%	6,534,702
Mar 25, 2026	88.00	94.77	88.00	91.78	91.78	5.37%	11,778,150
Mar 24, 2026	86.99	88.00	83.30	87.10	87.10	1.80%	9,166,671
Mar 23, 2026	88.80	90.70	84.36	85.56	85.56	-7.10%	13,840,040
Mar 20, 2026	94.80	98.79	92.10	92.10	92.10	-3.26%	13,643,470
Mar 19, 2026	88.07	98.69	88.07	95.20	95.20	4.10%	17,482,850
Mar 18, 2026	88.00	93.53	85.60	91.45	91.45	4.97%	11,200,989
Mar 17, 2026	96.71	98.88	87.00	87.12	87.12	-6.97%	12,913,140
Mar 16, 2026	87.57	93.99	85.11	93.65	93.65	7.74%	8,614,063
Mar 13, 2026	87.00	89.47	86.07	86.92	86.92	-1.20%	6,010,898
Mar 12, 2026	90.80	91.21	86.73	87.98	87.98	-3.54%	6,391,025
Mar 11, 2026	95.52	96.46	91.14	91.21	91.21	-4.13%	7,634,731
Mar 10, 2026	91.00	96.39	90.21	95.14	95.14	6.95%	9,764,495
Mar 9, 2026	89.53	90.50	83.30	88.96	88.96	-3.99%	11,144,930
Mar 6, 2026	95.35	97.00	92.00	92.66	92.66	-2.99%	7,968,094
Mar 5, 2026	96.40	100.80	94.70	95.52	95.52	4.04%	11,268,604
Mar 4, 2026	92.39	95.48	91.00	91.81	91.81	-2.12%	7,318,586
Mar 3, 2026	100.03	100.98	93.22	93.80	93.80	-5.68%	12,332,760
Mar 2, 2026	102.35	106.00	98.02	99.45	99.45	-5.60%	14,152,410
Feb 27, 2026	102.00	109.50	100.00	105.35	105.35	-0.06%	16,382,200
Feb 26, 2026	98.90	108.00	92.92	105.41	105.41	8.16%	25,861,820
Feb 25, 2026	98.47	101.90	93.66	97.46	97.46	3.68%	18,761,540
Feb 24, 2026	82.10	95.00	81.37	94.00	94.00	16.63%	20,717,600
Feb 13, 2026	81.78	82.55	80.51	80.60	80.60	-2.07%	3,108,941
Feb 12, 2026	80.03	82.54	80.03	82.30	82.30	2.77%	3,722,077
Feb 11, 2026	80.60	81.98	79.86	80.08	80.08	-1.38%	2,969,989
Feb 10, 2026	84.00	84.59	81.20	81.20	81.20	-1.20%	4,040,304
Feb 9, 2026	80.60	82.59	79.86	82.19	82.19	3.91%	4,286,342
Feb 6, 2026	78.98	80.49	78.08	79.10	79.10	-0.75%	3,664,291
Feb 5, 2026	81.70	82.74	79.60	79.70	79.70	-3.04%	4,942,926
Feb 4, 2026	83.77	84.80	80.20	82.20	82.20	-2.66%	6,477,763
Feb 3, 2026	83.58	84.82	82.00	84.45	84.45	2.61%	5,718,926
Feb 2, 2026	86.51	87.68	81.85	82.30	82.30	-4.81%	7,969,624
Jan 30, 2026	87.54	88.83	83.21	86.46	86.46	-1.75%	9,031,825
Jan 29, 2026	93.31	94.26	87.88	88.00	88.00	-7.47%	10,567,510
Jan 28, 2026	94.66	96.90	93.66	95.10	95.10	1.16%	7,499,018
Jan 27, 2026	89.00	97.50	87.20	94.01	94.01	5.63%	11,688,480
Jan 26, 2026	89.51	90.58	87.76	89.00	89.00	-1.35%	6,003,915
Jan 23, 2026	92.33	93.00	90.15	90.22	90.22	-3.92%	8,930,515
Jan 22, 2026	90.98	95.00	87.51	93.90	93.90	3.24%	14,245,910
Jan 21, 2026	85.98	91.60	85.67	90.95	90.95	4.54%	12,174,210
Jan 20, 2026	87.70	87.87	83.12	87.00	87.00	-1.02%	8,763,517
Jan 19, 2026	86.95	89.45	84.80	87.90	87.90	1.75%	8,526,530
Jan 16, 2026	85.76	90.29	85.70	86.39	86.39	1.88%	12,759,870
Jan 15, 2026	81.00	84.80	80.48	84.80	84.80	5.50%	9,675,872
Jan 14, 2026	80.13	81.96	79.20	80.38	80.38	0.45%	7,335,254
Jan 13, 2026	82.36	83.12	79.70	80.02	80.02	-2.82%	8,207,666
Jan 12, 2026	82.95	84.48	78.90	82.34	82.34	-0.35%	10,619,410
Jan 9, 2026	82.50	83.78	80.39	82.63	82.63	0.58%	7,827,571
Jan 8, 2026	83.00	84.03	81.81	82.15	82.15	-0.84%	7,781,737