SHA:688056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	39.20	40.41	39.00	40.20	-	3.45%	595,055
Mar 9, 2026	37.90	39.33	37.35	38.86	38.86	0.31%	856,521
Mar 6, 2026	37.41	38.79	37.37	38.74	38.74	3.56%	616,565
Mar 5, 2026	37.30	38.35	37.16	37.41	37.41	1.11%	515,840
Mar 4, 2026	37.12	37.89	36.72	37.00	37.00	-0.08%	758,804
Mar 3, 2026	38.85	39.38	37.03	37.03	37.03	-4.27%	854,354
Mar 2, 2026	38.60	39.83	38.38	38.68	38.68	-2.52%	984,259
Feb 27, 2026	39.85	39.85	39.02	39.68	39.68	0.84%	671,549
Feb 26, 2026	39.17	40.00	38.50	39.35	39.35	1.03%	1,001,275
Feb 25, 2026	39.30	39.82	38.75	38.95	38.95	-0.89%	745,109
Feb 24, 2026	38.29	39.45	38.18	39.30	39.30	3.07%	768,808
Feb 13, 2026	37.97	39.24	37.58	38.13	38.13	-0.21%	591,568
Feb 12, 2026	37.88	38.54	37.35	38.21	38.21	0.66%	645,545
Feb 11, 2026	37.47	38.16	37.09	37.96	37.96	1.39%	557,582
Feb 10, 2026	37.78	37.97	37.27	37.44	37.44	-0.95%	617,896
Feb 9, 2026	37.37	37.82	37.00	37.80	37.80	2.49%	696,310
Feb 6, 2026	36.76	37.29	36.16	36.88	36.88	-0.51%	577,040
Feb 5, 2026	36.82	37.51	36.82	37.07	37.07	-0.05%	575,914
Feb 4, 2026	37.89	38.00	36.77	37.09	37.09	-2.09%	725,445
Feb 3, 2026	36.53	37.96	36.36	37.88	37.88	4.84%	896,954
Feb 2, 2026	36.80	37.47	36.00	36.13	36.13	-1.58%	934,106
Jan 30, 2026	36.04	36.74	35.49	36.71	36.71	2.34%	715,732
Jan 29, 2026	36.14	36.98	35.80	35.87	35.87	-1.75%	600,665
Jan 28, 2026	37.00	37.32	36.26	36.51	36.51	-1.70%	561,310
Jan 27, 2026	36.99	37.43	36.05	37.14	37.14	0.70%	748,528
Jan 26, 2026	37.57	37.86	36.67	36.88	36.88	-1.81%	576,847
Jan 23, 2026	37.43	37.96	37.41	37.56	37.56	0.24%	524,181
Jan 22, 2026	37.05	37.97	37.05	37.47	37.47	0.78%	684,205
Jan 21, 2026	36.28	37.45	36.28	37.18	37.18	1.28%	646,520
Jan 20, 2026	37.33	37.72	36.30	36.71	36.71	-1.02%	809,967
Jan 19, 2026	36.89	37.46	36.52	37.09	37.09	1.20%	646,250
Jan 16, 2026	35.82	36.75	35.82	36.65	36.65	1.89%	690,259
Jan 15, 2026	35.79	36.30	35.60	35.97	35.97	0.33%	444,230
Jan 14, 2026	36.36	36.78	35.28	35.85	35.85	-0.36%	845,537
Jan 13, 2026	36.79	37.24	35.92	35.98	35.98	-2.44%	664,700
Jan 12, 2026	35.50	36.96	35.24	36.88	36.88	4.39%	1,009,677
Jan 9, 2026	35.38	35.54	34.78	35.33	35.33	0.28%	636,199
Jan 8, 2026	34.84	35.40	34.51	35.23	35.23	1.09%	544,968
Jan 7, 2026	33.97	34.98	33.84	34.85	34.85	2.17%	838,108
Jan 6, 2026	34.04	34.50	33.95	34.11	34.11	-0.38%	474,327
Jan 5, 2026	33.77	34.98	33.48	34.24	34.24	1.87%	841,323
Dec 31, 2025	33.34	33.74	32.78	33.61	33.61	0.81%	503,305
Dec 30, 2025	33.80	34.23	33.28	33.34	33.34	-2.23%	614,244
Dec 29, 2025	33.88	34.10	33.39	34.10	34.10	1.28%	621,372
Dec 26, 2025	34.00	34.40	33.63	33.67	33.67	-0.82%	300,837
Dec 25, 2025	33.88	34.00	33.51	33.95	33.95	0.74%	385,569
Dec 24, 2025	33.08	33.86	33.08	33.70	33.70	1.02%	313,417
Dec 23, 2025	33.11	33.68	32.97	33.36	33.36	0.39%	526,440
Dec 22, 2025	33.48	33.68	33.22	33.23	33.23	-	360,807
Dec 19, 2025	32.75	33.38	32.75	33.23	33.23	1.31%	244,276
Dec 18, 2025	32.25	33.07	32.11	32.80	32.80	1.45%	483,582
Dec 17, 2025	32.58	32.80	31.81	32.33	32.33	-0.77%	481,167
Dec 16, 2025	33.19	33.60	32.51	32.58	32.58	-1.87%	396,876
Dec 15, 2025	33.08	34.50	33.01	33.20	33.20	-0.90%	472,950
Dec 12, 2025	33.88	34.29	33.10	33.50	33.50	-1.93%	577,264
Dec 11, 2025	33.50	34.29	33.24	34.16	34.16	0.03%	1,016,626
Dec 10, 2025	35.07	35.07	34.02	34.15	34.15	-2.62%	459,751
Dec 9, 2025	35.69	35.95	34.80	35.07	35.07	-1.32%	330,165
Dec 8, 2025	35.29	35.69	34.98	35.54	35.54	1.63%	373,513
Dec 5, 2025	34.58	35.11	33.97	34.97	34.97	1.63%	473,091
Dec 4, 2025	36.00	36.00	34.35	34.41	34.41	-2.13%	533,927
Dec 3, 2025	35.18	35.41	34.65	35.16	35.16	0.23%	452,946
Dec 2, 2025	35.36	35.53	34.60	35.08	35.08	-0.79%	288,355
Dec 1, 2025	35.82	36.00	35.35	35.36	35.36	-0.95%	292,835
Nov 28, 2025	35.31	35.80	34.90	35.70	35.70	1.59%	379,423
Nov 27, 2025	34.50	35.35	34.41	35.14	35.14	1.86%	572,872
Nov 26, 2025	35.50	35.50	34.45	34.50	34.50	-1.48%	561,994
Nov 25, 2025	35.29	35.80	34.81	35.02	35.02	0.34%	461,226
Nov 24, 2025	33.59	34.96	33.59	34.90	34.90	2.80%	496,474
Nov 21, 2025	35.15	35.70	33.59	33.95	33.95	-4.31%	651,166
Nov 20, 2025	35.80	36.20	35.20	35.48	35.48	-0.25%	358,296
Nov 19, 2025	36.91	36.91	35.41	35.57	35.57	-3.63%	505,175
Nov 18, 2025	36.31	36.91	35.91	36.91	36.91	1.68%	550,922
Nov 17, 2025	36.78	36.80	36.04	36.30	36.30	-0.41%	436,065
Nov 14, 2025	36.39	36.93	36.10	36.45	36.45	-0.55%	492,864
Nov 13, 2025	36.71	37.30	36.62	36.65	36.65	-0.35%	441,527
Nov 12, 2025	37.39	37.55	36.58	36.78	36.78	-1.39%	545,893
Nov 11, 2025	37.45	37.76	37.17	37.30	37.30	-0.53%	501,705
Nov 10, 2025	37.69	37.83	37.12	37.50	37.50	0.89%	359,841
Nov 7, 2025	37.60	38.06	37.17	37.17	37.17	-1.74%	528,507
Nov 6, 2025	38.50	38.50	37.64	37.83	37.83	-1.23%	533,517
Nov 5, 2025	37.00	38.83	36.83	38.30	38.30	2.60%	955,779
Nov 4, 2025	36.83	37.57	36.51	37.33	37.33	1.36%	741,063
Nov 3, 2025	38.25	38.25	36.46	36.83	36.83	1.10%	627,149
Oct 31, 2025	35.96	36.55	35.80	36.43	36.43	1.31%	483,224
Oct 30, 2025	35.75	36.39	35.35	35.96	35.96	0.67%	566,347
Oct 29, 2025	36.59	36.59	35.46	35.72	35.72	-2.38%	788,502
Oct 28, 2025	36.05	37.13	35.88	36.59	36.59	1.50%	927,597
Oct 27, 2025	35.60	36.15	35.21	36.05	36.05	2.36%	674,068
Oct 24, 2025	35.00	35.41	34.71	35.22	35.22	0.77%	692,407
Oct 23, 2025	35.17	35.18	34.41	34.95	34.95	-0.63%	563,202
Oct 22, 2025	35.28	35.64	34.89	35.17	35.17	-0.62%	508,947
Oct 21, 2025	35.28	35.44	34.58	35.39	35.39	1.26%	420,741
Oct 20, 2025	34.38	35.11	34.38	34.95	34.95	1.69%	404,836
Oct 17, 2025	34.90	35.27	34.26	34.37	34.37	-3.13%	697,733
Oct 16, 2025	35.35	36.90	34.68	35.48	35.48	0.42%	859,665
Oct 15, 2025	35.15	35.83	34.54	35.33	35.33	0.51%	547,009
Oct 14, 2025	36.01	36.47	34.97	35.15	35.15	-3.38%	554,591
Oct 13, 2025	34.98	36.40	33.51	36.38	36.38	1.79%	772,243
Oct 10, 2025	36.32	36.63	35.52	35.74	35.74	-1.57%	644,044