SHA:688805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.92	48.32	46.67	47.17	47.17	0.58%	2,970,937
Feb 26, 2026	45.26	46.92	45.26	46.90	46.90	3.65%	3,279,295
Feb 25, 2026	45.28	45.58	44.89	45.25	45.25	-0.07%	1,428,805
Feb 24, 2026	44.31	45.30	44.11	45.28	45.28	2.91%	1,500,128
Feb 13, 2026	44.37	44.47	44.00	44.00	44.00	-0.34%	896,103
Feb 12, 2026	44.53	44.60	44.09	44.15	44.15	-0.88%	1,004,757
Feb 11, 2026	45.24	45.24	44.54	44.54	44.54	-1.15%	981,671
Feb 10, 2026	45.32	45.34	44.83	45.06	45.06	-0.20%	1,042,966
Feb 9, 2026	44.55	45.55	44.32	45.15	45.15	2.31%	1,461,265
Feb 6, 2026	44.03	44.57	43.80	44.13	44.13	-0.52%	1,158,331
Feb 5, 2026	45.00	45.45	44.31	44.36	44.36	-1.53%	1,569,968
Feb 4, 2026	46.52	46.52	44.78	45.05	45.05	-2.13%	1,539,542
Feb 3, 2026	44.50	46.18	44.50	46.03	46.03	3.98%	2,174,253
Feb 2, 2026	45.70	45.78	44.27	44.27	44.27	-3.66%	1,662,988
Jan 30, 2026	46.50	46.50	44.81	45.95	45.95	0.04%	1,720,946
Jan 29, 2026	48.27	48.34	45.82	45.93	45.93	-4.29%	3,482,797
Jan 28, 2026	48.48	48.87	47.72	47.99	47.99	-0.72%	2,809,217
Jan 27, 2026	48.50	48.50	46.22	48.34	48.34	-0.14%	2,873,240
Jan 26, 2026	49.42	49.50	47.91	48.41	48.41	-2.52%	3,280,554
Jan 23, 2026	50.20	50.96	49.30	49.66	49.66	-1.74%	4,065,948
Jan 22, 2026	50.50	50.99	49.50	50.54	50.54	-0.22%	4,911,228
Jan 21, 2026	46.72	53.41	46.70	50.65	50.65	8.81%	9,678,770
Jan 20, 2026	46.40	47.15	46.26	46.55	46.55	-	2,924,065
Jan 19, 2026	47.60	47.94	46.52	46.55	46.55	-3.92%	4,849,345
Jan 16, 2026	48.67	49.80	48.11	48.45	48.45	-0.59%	5,123,332
Jan 15, 2026	47.35	49.86	47.22	48.74	48.74	1.61%	6,158,747
Jan 14, 2026	47.48	48.08	46.33	47.97	47.97	0.04%	6,614,695
Jan 13, 2026	46.79	48.60	45.87	47.95	47.95	2.04%	8,186,762
Jan 12, 2026	46.60	47.68	45.00	46.99	46.99	1.16%	7,980,955
Jan 9, 2026	46.01	47.40	45.92	46.45	46.45	0.54%	5,893,425
Jan 8, 2026	46.00	46.86	45.64	46.20	46.20	-2.08%	6,508,138
Jan 7, 2026	42.87	48.12	42.85	47.18	47.18	8.99%	11,672,870
Jan 6, 2026	43.50	44.40	42.70	43.29	43.29	-1.14%	5,654,239
Jan 5, 2026	41.99	44.49	41.88	43.79	43.79	3.92%	6,699,553
Dec 31, 2025	42.78	43.76	41.40	42.14	42.14	-2.23%	5,727,286
Dec 30, 2025	46.89	46.89	43.01	43.10	43.10	-8.61%	9,314,278
Dec 29, 2025	49.99	49.99	46.88	47.16	47.16	-7.26%	8,897,058
Dec 26, 2025	53.00	54.54	50.80	50.85	50.85	-4.61%	10,222,873
Dec 25, 2025	52.01	56.50	49.99	53.31	53.31	-8.28%	14,212,590