SHA:688097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.00	49.16	44.28	48.35	48.35	1.30%	12,254,450
Mar 6, 2026	45.02	48.81	44.77	47.73	47.73	4.56%	10,761,010
Mar 5, 2026	44.69	46.10	44.56	45.65	45.65	2.54%	9,171,129
Mar 4, 2026	44.71	46.40	44.26	44.52	44.52	-1.07%	8,165,245
Mar 3, 2026	48.18	48.88	45.00	45.00	45.00	-7.79%	14,950,510
Mar 2, 2026	44.80	50.98	44.67	48.80	48.80	7.49%	19,215,230
Feb 27, 2026	44.22	45.64	43.30	45.40	45.40	1.66%	7,986,749
Feb 26, 2026	42.54	44.74	42.33	44.66	44.66	4.05%	7,112,607
Feb 25, 2026	43.16	43.87	41.32	42.92	42.92	1.20%	8,323,877
Feb 24, 2026	43.50	43.65	41.31	42.41	42.41	-2.51%	7,143,173
Feb 13, 2026	42.95	44.61	42.50	43.50	43.50	0.79%	6,231,716
Feb 12, 2026	41.99	43.84	41.98	43.16	43.16	2.81%	5,820,625
Feb 11, 2026	42.87	43.65	41.80	41.98	41.98	-1.50%	4,332,015
Feb 10, 2026	43.11	43.90	42.23	42.62	42.62	-1.62%	5,831,235
Feb 9, 2026	43.16	43.65	41.78	43.32	43.32	1.71%	6,889,366
Feb 6, 2026	42.56	43.17	41.91	42.59	42.59	-1.25%	5,889,580
Feb 5, 2026	43.15	43.52	42.00	43.13	43.13	-0.39%	5,408,528
Feb 4, 2026	43.78	45.43	42.60	43.30	43.30	-1.37%	11,178,060
Feb 3, 2026	40.28	44.14	39.76	43.90	43.90	11.17%	13,708,950
Feb 2, 2026	39.98	40.70	39.39	39.49	39.49	-1.10%	5,808,370
Jan 30, 2026	39.31	40.40	38.10	39.93	39.93	1.24%	6,287,396
Jan 29, 2026	40.02	41.57	39.30	39.44	39.44	-4.69%	7,776,119
Jan 28, 2026	42.72	42.98	40.90	41.38	41.38	-2.93%	7,866,809
Jan 27, 2026	43.50	43.50	40.85	42.63	42.63	-2.16%	12,342,030
Jan 26, 2026	41.80	43.85	40.41	43.57	43.57	5.50%	19,561,560
Jan 23, 2026	40.03	41.58	39.81	41.30	41.30	3.72%	8,978,251
Jan 22, 2026	39.99	40.87	39.49	39.82	39.82	-0.03%	6,316,530
Jan 21, 2026	39.02	40.48	39.00	39.83	39.83	1.35%	5,748,361
Jan 20, 2026	40.18	40.78	38.89	39.30	39.30	-3.53%	7,560,417
Jan 19, 2026	41.50	42.90	40.48	40.74	40.74	-0.20%	10,936,740
Jan 16, 2026	39.55	41.19	38.95	40.82	40.82	5.31%	10,530,800
Jan 15, 2026	38.60	39.38	38.27	38.76	38.76	0.18%	4,151,273
Jan 14, 2026	39.27	39.79	37.91	38.69	38.69	-1.48%	7,356,115
Jan 13, 2026	39.60	40.72	39.00	39.27	39.27	-0.56%	8,440,870
Jan 12, 2026	38.95	39.81	38.45	39.49	39.49	1.41%	7,319,502
Jan 9, 2026	38.19	39.35	37.80	38.94	38.94	2.45%	5,971,270
Jan 8, 2026	38.56	38.95	37.73	38.01	38.01	-2.06%	5,841,709
Jan 7, 2026	37.78	39.20	37.50	38.81	38.81	2.67%	7,686,494
Jan 6, 2026	38.19	39.30	37.45	37.80	37.80	-0.84%	5,284,906
Jan 5, 2026	37.66	38.50	36.64	38.12	38.12	0.98%	6,346,707
Dec 31, 2025	38.40	38.40	37.02	37.75	37.75	0.53%	4,551,668
Dec 30, 2025	36.95	37.99	36.71	37.55	37.55	0.37%	7,693,067
Dec 29, 2025	35.10	38.46	34.84	37.41	37.41	8.12%	12,113,320
Dec 26, 2025	35.05	35.16	34.40	34.60	34.60	-0.97%	3,223,363
Dec 25, 2025	34.44	35.15	33.89	34.94	34.94	2.13%	3,833,566
Dec 24, 2025	33.52	34.50	33.30	34.21	34.21	2.06%	3,693,544
Dec 23, 2025	33.16	33.75	32.91	33.52	33.52	1.09%	2,885,944
Dec 22, 2025	32.68	33.46	32.68	33.16	33.16	1.28%	2,872,090
Dec 19, 2025	32.80	33.20	32.67	32.74	32.74	0.40%	2,289,046
Dec 18, 2025	32.98	33.30	32.52	32.61	32.61	-1.33%	2,223,495
Dec 17, 2025	31.99	33.17	31.93	33.05	33.05	3.93%	3,472,323
Dec 16, 2025	32.35	32.39	31.66	31.80	31.80	-0.62%	4,172,317
Dec 15, 2025	33.76	33.82	32.00	32.00	32.00	-6.43%	7,455,279
Dec 12, 2025	33.61	34.20	33.40	34.20	34.20	0.62%	6,752,557
Dec 11, 2025	34.48	34.77	33.75	33.99	33.99	-1.02%	6,542,650
Dec 10, 2025	34.61	35.58	34.15	34.34	34.34	-1.69%	6,465,151
Dec 9, 2025	35.20	35.53	34.48	34.93	34.93	-1.05%	4,569,572
Dec 8, 2025	34.38	35.80	33.96	35.30	35.30	2.68%	6,994,604
Dec 5, 2025	34.13	34.38	33.50	34.38	34.38	0.73%	3,691,340
Dec 4, 2025	34.74	35.60	33.75	34.13	34.13	-1.24%	4,671,677
Dec 3, 2025	34.88	35.50	34.30	34.56	34.56	-0.89%	3,449,230
Dec 2, 2025	35.50	36.31	34.54	34.87	34.87	-2.05%	4,599,345
Dec 1, 2025	34.84	35.82	34.72	35.60	35.60	1.74%	9,950,711
Nov 28, 2025	32.40	35.81	32.35	34.99	34.99	7.33%	9,574,434
Nov 27, 2025	31.87	32.69	31.87	32.60	32.60	3.23%	3,644,117
Nov 26, 2025	31.31	31.77	31.08	31.58	31.58	0.86%	2,176,260
Nov 25, 2025	31.52	32.14	31.26	31.31	31.31	-0.95%	2,333,417
Nov 24, 2025	30.81	32.00	30.81	31.61	31.61	1.87%	2,719,838
Nov 21, 2025	31.21	31.72	30.71	31.03	31.03	-0.58%	3,410,630
Nov 20, 2025	31.76	32.10	31.04	31.21	31.21	-2.22%	2,197,355
Nov 19, 2025	32.18	32.39	31.70	31.92	31.92	-1.18%	2,627,069
Nov 18, 2025	32.40	32.53	31.70	32.30	32.30	0.62%	2,246,212
Nov 17, 2025	31.71	32.29	31.43	32.10	32.10	0.63%	2,996,195
Nov 14, 2025	31.69	32.57	31.50	31.90	31.90	0.66%	2,793,944
Nov 13, 2025	31.31	31.85	31.08	31.69	31.69	1.08%	2,103,552
Nov 12, 2025	31.62	31.97	31.25	31.35	31.35	-1.10%	2,391,444
Nov 11, 2025	32.33	32.36	31.44	31.70	31.70	-1.09%	2,260,364
Nov 10, 2025	32.18	32.55	31.90	32.05	32.05	0.47%	3,067,436
Nov 7, 2025	32.78	32.78	31.70	31.90	31.90	-2.74%	3,571,243
Nov 6, 2025	32.56	33.33	32.53	32.80	32.80	1.45%	2,466,705
Nov 5, 2025	31.89	32.69	31.55	32.33	32.33	0.50%	2,787,158
Nov 4, 2025	32.94	32.94	31.90	32.17	32.17	-2.46%	2,898,886
Nov 3, 2025	33.60	33.60	32.60	32.98	32.98	-1.32%	3,586,438
Oct 31, 2025	33.58	34.07	33.05	33.42	33.42	-1.07%	3,171,870
Oct 30, 2025	33.69	34.19	33.33	33.78	33.78	-0.12%	3,145,698
Oct 29, 2025	33.33	33.90	33.22	33.82	33.82	1.26%	2,315,465
Oct 28, 2025	33.57	33.64	33.00	33.40	33.40	-0.39%	2,726,809
Oct 27, 2025	33.88	34.10	33.30	33.53	33.53	0.72%	4,116,583
Oct 24, 2025	32.78	33.38	32.47	33.29	33.29	2.65%	2,956,441
Oct 23, 2025	32.80	32.87	32.08	32.43	32.43	-1.22%	2,280,029
Oct 22, 2025	32.43	33.10	32.20	32.83	32.83	-	3,089,653
Oct 21, 2025	32.10	33.15	31.88	32.83	32.83	4.09%	5,628,467
Oct 20, 2025	31.31	31.93	31.09	31.54	31.54	1.61%	3,294,647
Oct 17, 2025	31.81	32.07	30.97	31.04	31.04	-2.39%	4,297,986
Oct 16, 2025	32.83	32.86	31.62	31.80	31.80	-3.78%	4,568,095
Oct 15, 2025	31.66	33.05	31.62	33.05	33.05	4.39%	4,795,068
Oct 14, 2025	33.90	34.06	31.47	31.66	31.66	-5.49%	7,730,811
Oct 13, 2025	33.18	34.04	32.62	33.50	33.50	-3.35%	8,439,597
Oct 10, 2025	34.60	35.49	34.51	34.66	34.57	-0.72%	7,233,102
Oct 9, 2025	37.10	37.36	34.86	34.91	34.82	-6.51%	11,220,210