SHA:688981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	99.67	100.94	99.28	100.06	-	0.82%	23,575,666
Mar 24, 2026	98.90	99.37	97.25	99.25	99.25	1.23%	33,680,320
Mar 23, 2026	100.01	101.99	97.40	98.04	98.04	-4.05%	50,667,120
Mar 20, 2026	105.20	105.72	102.18	102.18	102.18	-3.57%	38,129,475
Mar 19, 2026	105.01	107.69	104.51	105.96	105.96	-0.60%	37,865,595
Mar 18, 2026	105.78	106.88	105.25	106.60	106.60	0.55%	26,334,592
Mar 17, 2026	108.54	108.58	105.99	106.02	106.02	-2.38%	29,571,800
Mar 16, 2026	106.31	110.32	105.50	108.60	108.60	1.44%	42,255,490
Mar 13, 2026	105.02	107.83	104.50	107.06	107.06	0.99%	34,163,326
Mar 12, 2026	107.00	108.55	104.95	106.01	106.01	-1.02%	28,881,970
Mar 11, 2026	107.23	108.80	107.00	107.10	107.10	-0.17%	27,998,297
Mar 10, 2026	106.90	107.75	105.70	107.28	107.28	2.04%	31,832,190
Mar 9, 2026	103.97	105.79	101.63	105.14	105.14	-1.28%	39,355,960
Mar 6, 2026	107.00	108.34	106.17	106.50	106.50	-0.37%	34,048,610
Mar 5, 2026	108.60	109.26	106.09	106.90	106.90	0.20%	35,353,180
Mar 4, 2026	107.32	109.70	106.12	106.69	106.69	-1.50%	32,274,950
Mar 3, 2026	113.23	114.75	107.69	108.31	108.31	-3.75%	54,098,700
Mar 2, 2026	112.88	114.20	112.30	112.53	112.53	-2.15%	34,978,470
Feb 27, 2026	115.03	115.87	114.32	115.00	115.00	-1.41%	27,930,870
Feb 26, 2026	116.13	117.23	114.29	116.65	116.65	0.45%	32,702,180
Feb 25, 2026	117.00	117.50	115.85	116.13	116.13	0.27%	27,552,856
Feb 24, 2026	118.03	118.18	115.62	115.82	115.82	-0.95%	27,615,560
Feb 13, 2026	116.23	117.98	115.56	116.93	116.93	0.30%	34,368,740
Feb 12, 2026	115.55	117.18	115.11	116.58	116.58	1.37%	33,362,254
Feb 11, 2026	114.00	116.14	113.50	115.01	115.01	-1.02%	34,533,673
Feb 10, 2026	115.20	116.90	114.85	116.20	116.20	1.11%	34,043,651
Feb 9, 2026	114.80	115.07	113.70	114.93	114.93	1.98%	32,101,810
Feb 6, 2026	110.14	114.60	110.14	112.70	112.70	0.81%	40,822,690
Feb 5, 2026	112.99	114.50	110.39	111.80	111.80	-2.65%	44,644,760
Feb 4, 2026	114.50	114.99	113.15	114.84	114.84	-1.03%	35,139,340
Feb 3, 2026	118.69	118.84	113.46	116.03	116.03	-0.88%	56,176,950
Feb 2, 2026	121.40	122.59	116.80	117.06	117.06	-4.81%	59,669,080
Jan 30, 2026	121.33	124.94	120.07	122.97	122.97	0.47%	52,771,906
Jan 29, 2026	127.60	127.81	122.16	122.40	122.40	-4.78%	71,564,935
Jan 28, 2026	124.99	128.99	124.99	128.55	128.55	3.63%	99,458,320
Jan 27, 2026	122.00	125.74	119.22	124.05	124.05	1.75%	65,526,157
Jan 26, 2026	124.01	125.88	121.90	121.92	121.92	-2.43%	50,256,650
Jan 23, 2026	126.80	127.37	124.03	124.96	124.96	-1.45%	49,063,100
Jan 22, 2026	128.98	130.82	125.57	126.80	126.80	-0.31%	64,809,460
Jan 21, 2026	120.93	128.89	120.58	127.19	127.19	4.10%	97,052,521
Jan 20, 2026	125.00	125.50	121.81	122.18	122.18	-2.48%	50,869,359
Jan 19, 2026	127.05	128.50	125.12	125.29	125.29	-1.34%	47,753,702
Jan 16, 2026	127.50	128.82	124.88	126.99	126.99	2.05%	75,651,250
Jan 15, 2026	123.49	125.50	122.33	124.44	124.44	-0.04%	55,660,423
Jan 14, 2026	123.51	127.60	123.50	124.49	124.49	0.70%	64,968,391
Jan 13, 2026	127.49	128.15	122.86	123.63	123.63	-3.16%	65,207,280
Jan 12, 2026	128.52	129.62	126.68	127.66	127.66	-0.95%	56,393,560
Jan 9, 2026	129.15	130.01	127.77	128.88	128.88	-0.98%	51,127,480
Jan 8, 2026	128.95	134.68	128.91	130.15	130.15	0.13%	61,691,880
Jan 7, 2026	131.84	132.82	128.85	129.98	129.98	-1.41%	59,804,080