SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.55	34.06	32.78	32.81	32.81	-2.70%	4,405,002
Mar 6, 2026	32.48	34.30	32.48	33.72	33.72	3.79%	5,344,733
Mar 5, 2026	33.00	33.22	32.27	32.49	32.49	-0.34%	3,041,940
Mar 4, 2026	32.22	33.03	31.43	32.60	32.60	2.10%	4,301,404
Mar 3, 2026	31.13	33.78	31.13	31.93	31.93	2.80%	8,538,709
Mar 2, 2026	32.02	32.31	31.01	31.06	31.06	-4.31%	4,525,627
Feb 27, 2026	32.18	32.46	31.60	32.46	32.46	0.93%	3,905,559
Feb 26, 2026	33.06	33.09	32.10	32.16	32.16	-2.69%	4,141,546
Feb 25, 2026	32.91	33.10	32.90	33.05	33.05	0.76%	2,332,273
Feb 24, 2026	33.50	33.53	32.76	32.80	32.80	-2.90%	4,147,170
Feb 13, 2026	33.97	34.35	33.78	33.78	33.78	-0.79%	2,370,446
Feb 12, 2026	34.77	34.81	34.05	34.05	34.05	-1.62%	2,268,375
Feb 11, 2026	34.63	34.82	34.56	34.61	34.61	-0.06%	1,372,434
Feb 10, 2026	34.66	35.00	34.59	34.63	34.63	-0.06%	1,892,908
Feb 9, 2026	34.80	35.19	34.49	34.65	34.65	-0.43%	2,714,693
Feb 6, 2026	34.95	35.28	34.61	34.80	34.80	-0.97%	2,318,822
Feb 5, 2026	34.18	36.00	34.18	35.14	35.14	2.81%	3,993,609
Feb 4, 2026	34.01	34.50	33.95	34.18	34.18	-	2,294,818
Feb 3, 2026	34.72	35.10	33.93	34.18	34.18	-1.56%	4,739,127
Feb 2, 2026	34.85	35.28	34.61	34.72	34.72	-4.06%	5,199,885
Jan 30, 2026	37.07	37.28	36.02	36.19	36.19	-2.37%	3,587,890
Jan 29, 2026	37.21	37.35	36.90	37.07	37.07	-0.54%	2,456,689
Jan 28, 2026	37.79	37.93	37.17	37.27	37.27	-1.11%	2,984,968
Jan 27, 2026	38.01	38.29	36.86	37.69	37.69	-0.58%	5,025,244
Jan 26, 2026	38.20	38.30	37.55	37.91	37.91	-0.11%	4,196,731
Jan 23, 2026	37.66	37.98	37.54	37.95	37.95	0.93%	3,040,363
Jan 22, 2026	37.54	37.69	37.35	37.60	37.60	0.45%	1,832,824
Jan 21, 2026	37.42	37.72	37.35	37.43	37.43	-0.13%	2,422,571
Jan 20, 2026	37.90	37.92	37.35	37.48	37.48	-1.26%	3,276,529
Jan 19, 2026	38.40	38.99	37.67	37.96	37.96	-0.63%	4,869,713
Jan 16, 2026	37.88	38.59	37.88	38.20	38.20	1.43%	5,078,233
Jan 15, 2026	38.60	38.78	37.50	37.66	37.66	-2.61%	6,899,678
Jan 14, 2026	39.15	39.62	38.39	38.67	38.67	-0.97%	7,427,592
Jan 13, 2026	38.64	39.84	38.52	39.05	39.05	1.09%	7,929,058
Jan 12, 2026	39.15	39.17	38.51	38.63	38.63	-0.62%	5,341,744
Jan 9, 2026	38.61	39.32	38.60	38.87	38.87	0.31%	3,864,618
Jan 8, 2026	38.98	39.20	38.54	38.75	38.75	-0.21%	3,640,683
Jan 7, 2026	38.19	38.92	38.09	38.83	38.83	1.54%	4,379,393
Jan 6, 2026	38.80	38.80	38.19	38.24	38.24	-0.86%	4,390,412
Jan 5, 2026	37.76	39.25	37.76	38.57	38.57	2.31%	3,678,656
Dec 31, 2025	38.38	38.41	37.67	37.70	37.70	0.08%	2,208,092
Dec 30, 2025	37.82	37.86	37.65	37.67	37.67	-0.53%	2,062,035
Dec 29, 2025	38.41	38.65	37.86	37.87	37.87	-1.76%	2,900,454
Dec 26, 2025	38.96	39.19	38.38	38.55	38.55	-1.23%	2,860,981
Dec 25, 2025	39.15	39.30	38.77	39.03	39.03	0.05%	2,302,659
Dec 24, 2025	39.02	39.42	38.94	39.01	39.01	0.67%	2,458,266
Dec 23, 2025	39.62	39.81	38.62	38.75	38.75	-1.67%	3,206,929
Dec 22, 2025	38.91	39.80	38.76	39.41	39.41	0.87%	3,596,902
Dec 19, 2025	38.42	39.65	38.06	39.07	39.07	1.80%	4,252,089
Dec 18, 2025	39.03	39.88	38.12	38.38	38.38	-0.44%	4,991,505
Dec 17, 2025	38.18	38.60	38.12	38.55	38.55	0.44%	1,274,332
Dec 16, 2025	38.71	38.85	37.77	38.38	38.38	-0.70%	2,814,345
Dec 15, 2025	39.70	39.70	38.56	38.65	38.65	-2.64%	3,104,836
Dec 12, 2025	39.41	40.00	39.14	39.70	39.70	0.03%	3,819,120
Dec 11, 2025	38.09	40.56	38.09	39.69	39.69	4.39%	7,407,085
Dec 10, 2025	37.71	38.28	37.69	38.02	38.02	0.37%	1,939,408
Dec 9, 2025	37.85	38.65	37.79	37.88	37.88	1.15%	3,517,454
Dec 8, 2025	37.36	37.54	37.19	37.45	37.45	0.27%	1,919,180
Dec 5, 2025	37.28	37.42	36.82	37.35	37.35	0.21%	2,382,167
Dec 4, 2025	37.84	37.88	37.20	37.27	37.27	-1.19%	1,582,455
Dec 3, 2025	37.28	38.20	37.12	37.72	37.72	1.21%	1,953,813
Dec 2, 2025	37.86	37.98	37.17	37.27	37.27	-1.56%	2,221,114
Dec 1, 2025	38.02	38.15	37.73	37.86	37.86	-0.03%	1,516,471
Nov 28, 2025	37.62	37.96	37.32	37.87	37.87	1.20%	1,499,296
Nov 27, 2025	37.77	37.92	37.40	37.42	37.42	-0.93%	2,475,339
Nov 26, 2025	38.46	38.91	37.61	37.77	37.77	-1.15%	2,705,306
Nov 25, 2025	37.80	38.44	37.68	38.21	38.21	2.49%	2,559,716
Nov 24, 2025	37.65	37.75	36.79	37.28	37.28	-0.72%	2,332,943
Nov 21, 2025	37.92	38.29	36.96	37.55	37.55	-2.24%	3,089,638
Nov 20, 2025	38.84	39.05	38.31	38.41	38.41	-0.72%	1,536,915
Nov 19, 2025	39.13	39.15	38.51	38.69	38.69	-0.82%	1,845,437
Nov 18, 2025	39.11	39.59	38.94	39.01	39.01	-0.54%	1,966,417
Nov 17, 2025	40.13	40.17	39.12	39.22	39.22	-2.49%	2,464,844
Nov 14, 2025	39.80	40.74	39.80	40.22	40.22	0.32%	2,861,092
Nov 13, 2025	40.02	41.17	39.81	40.09	40.09	0.23%	5,491,756
Nov 12, 2025	38.40	40.30	38.40	40.00	40.00	3.87%	7,377,684
Nov 11, 2025	37.80	38.68	37.47	38.51	38.51	2.26%	3,511,879
Nov 10, 2025	37.78	38.10	37.28	37.66	37.66	-0.66%	2,566,677
Nov 7, 2025	37.95	38.15	37.80	37.91	37.91	-0.42%	1,738,185
Nov 6, 2025	38.19	38.19	37.50	38.07	38.07	0.18%	2,548,162
Nov 5, 2025	37.95	38.36	37.80	38.00	38.00	-0.16%	1,894,129
Nov 4, 2025	39.02	39.11	37.97	38.06	38.06	-2.71%	2,330,590
Nov 3, 2025	38.88	39.35	38.55	39.12	39.12	0.62%	2,918,115
Oct 31, 2025	38.06	39.28	37.86	38.88	38.88	2.72%	3,803,045
Oct 30, 2025	38.01	38.28	37.66	37.85	37.85	-0.66%	2,549,318
Oct 29, 2025	38.15	38.40	37.65	38.10	38.10	-0.81%	3,611,592
Oct 28, 2025	39.50	39.50	38.24	38.41	38.41	-2.71%	3,166,809
Oct 27, 2025	39.99	40.22	39.21	39.48	39.48	-0.35%	3,348,013
Oct 24, 2025	38.70	39.80	38.20	39.62	39.62	2.32%	5,243,390
Oct 23, 2025	37.97	39.00	37.97	38.72	38.72	4.09%	6,700,680
Oct 22, 2025	37.09	37.48	36.99	37.20	37.20	0.30%	2,136,762
Oct 21, 2025	36.50	37.30	36.36	37.09	37.09	1.34%	2,796,204
Oct 20, 2025	36.32	36.79	36.30	36.60	36.60	1.36%	2,616,536
Oct 17, 2025	36.60	36.78	36.07	36.11	36.11	-1.61%	3,947,832
Oct 16, 2025	37.20	37.63	36.52	36.70	36.70	-2.00%	4,012,166
Oct 15, 2025	37.12	37.58	36.76	37.45	37.45	0.67%	3,859,275
Oct 14, 2025	38.30	38.49	36.92	37.20	37.20	-2.77%	5,600,182
Oct 13, 2025	38.00	38.68	37.50	38.26	38.26	-4.59%	10,080,910
Oct 10, 2025	40.82	41.20	40.10	40.10	40.10	-1.74%	4,014,663
Oct 9, 2025	41.75	41.80	40.32	40.81	40.81	-1.85%	6,198,077