SHA:688112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.00	44.77	42.00	44.34	44.34	-1.20%	2,226,956
Mar 6, 2026	42.62	45.31	42.52	44.88	44.88	4.62%	2,359,270
Mar 5, 2026	41.96	44.87	41.50	42.90	42.90	5.22%	2,807,222
Mar 4, 2026	41.49	42.11	40.44	40.77	40.77	-1.83%	1,735,031
Mar 3, 2026	44.58	45.02	41.31	41.53	41.53	-6.93%	2,356,989
Mar 2, 2026	45.55	46.39	44.41	44.62	44.62	-3.82%	2,322,491
Feb 27, 2026	46.07	47.48	45.90	46.39	46.39	-0.58%	2,231,654
Feb 26, 2026	44.01	47.05	43.27	46.66	46.66	5.14%	3,804,375
Feb 25, 2026	44.88	45.85	43.91	44.38	44.38	0.86%	3,129,512
Feb 24, 2026	43.45	44.10	41.78	44.00	44.00	2.33%	2,740,366
Feb 13, 2026	41.94	43.79	41.94	43.00	43.00	1.53%	2,304,362
Feb 12, 2026	41.53	42.50	41.17	42.35	42.35	1.93%	1,508,293
Feb 11, 2026	40.55	42.09	40.50	41.55	41.55	1.56%	1,874,088
Feb 10, 2026	40.98	41.90	40.26	40.91	40.91	0.02%	1,584,133
Feb 9, 2026	38.82	41.44	38.73	40.90	40.90	6.26%	2,637,992
Feb 6, 2026	38.88	38.92	38.22	38.49	38.49	-0.93%	636,521
Feb 5, 2026	39.00	39.24	38.36	38.85	38.85	-1.02%	828,038
Feb 4, 2026	39.40	40.20	38.86	39.25	39.25	-0.56%	1,074,934
Feb 3, 2026	39.22	39.96	39.18	39.47	39.47	0.71%	994,267
Feb 2, 2026	39.58	40.36	39.17	39.19	39.19	-2.15%	1,004,364
Jan 30, 2026	39.15	40.25	38.72	40.05	40.05	1.80%	1,392,959
Jan 29, 2026	40.27	41.20	39.24	39.34	39.34	-3.32%	1,614,200
Jan 28, 2026	41.33	41.62	40.21	40.69	40.69	-1.48%	1,238,279
Jan 27, 2026	40.93	41.49	39.58	41.30	41.30	0.90%	1,651,089
Jan 26, 2026	41.84	42.00	40.60	40.93	40.93	-2.17%	1,752,233
Jan 23, 2026	41.09	41.84	40.90	41.84	41.84	1.83%	1,221,770
Jan 22, 2026	41.37	41.80	40.90	41.09	41.09	-0.99%	1,386,257
Jan 21, 2026	40.57	41.50	40.34	41.50	41.50	2.22%	1,453,820
Jan 20, 2026	41.01	41.22	40.20	40.60	40.60	-0.73%	1,289,471
Jan 19, 2026	41.51	41.93	40.73	40.90	40.90	-1.28%	1,880,325
Jan 16, 2026	40.31	41.60	39.93	41.43	41.43	3.06%	2,442,838
Jan 15, 2026	39.16	40.52	39.00	40.20	40.20	2.68%	2,224,462
Jan 14, 2026	38.97	39.96	38.85	39.15	39.15	0.46%	1,965,001
Jan 13, 2026	39.71	39.78	38.83	38.97	38.97	-1.32%	1,680,037
Jan 12, 2026	39.42	39.66	38.81	39.49	39.49	1.46%	1,934,832
Jan 9, 2026	39.00	39.27	38.59	38.92	38.92	-0.28%	1,543,912
Jan 8, 2026	38.66	39.09	38.41	39.03	39.03	0.93%	1,157,233
Jan 7, 2026	38.49	39.16	38.30	38.67	38.67	0.47%	1,268,019
Jan 6, 2026	38.75	38.95	38.09	38.49	38.49	0.42%	1,087,740
Jan 5, 2026	37.33	38.59	37.33	38.33	38.33	2.35%	1,415,433
Dec 31, 2025	37.35	37.67	37.27	37.45	37.45	0.08%	737,264
Dec 30, 2025	37.21	37.80	37.21	37.42	37.42	-0.56%	591,664
Dec 29, 2025	37.85	37.85	37.32	37.63	37.63	0.13%	769,664
Dec 26, 2025	37.89	38.00	37.37	37.58	37.58	-0.84%	1,177,631
Dec 25, 2025	37.78	37.94	37.48	37.90	37.90	0.29%	944,161
Dec 24, 2025	37.48	37.85	37.07	37.79	37.79	1.12%	1,184,857
Dec 23, 2025	36.83	38.28	36.50	37.37	37.37	2.16%	2,632,765
Dec 22, 2025	36.31	36.67	35.93	36.58	36.58	0.77%	655,990
Dec 19, 2025	36.36	36.89	36.21	36.30	36.30	0.22%	636,479
Dec 18, 2025	35.64	36.59	35.64	36.22	36.22	0.89%	522,618
Dec 17, 2025	35.37	36.04	35.06	35.90	35.90	1.33%	674,946
Dec 16, 2025	36.13	36.35	35.18	35.43	35.43	-1.94%	742,837
Dec 15, 2025	36.33	36.58	36.04	36.13	36.13	-1.12%	649,908
Dec 12, 2025	36.24	36.69	35.80	36.54	36.54	0.47%	835,148
Dec 11, 2025	36.19	37.00	36.10	36.37	36.37	0.92%	1,154,002
Dec 10, 2025	35.73	36.20	35.45	36.04	36.04	0.87%	509,848
Dec 9, 2025	36.11	36.44	35.71	35.73	35.73	-1.08%	468,635
Dec 8, 2025	35.31	36.14	35.31	36.12	36.12	2.21%	734,891
Dec 5, 2025	35.35	35.36	34.77	35.34	35.34	0.83%	396,343
Dec 4, 2025	35.29	35.39	34.65	35.05	35.05	-0.34%	465,651
Dec 3, 2025	35.55	35.85	35.10	35.17	35.17	-1.15%	412,822
Dec 2, 2025	35.65	35.88	35.42	35.58	35.58	-0.89%	434,126
Dec 1, 2025	35.61	36.08	35.32	35.90	35.90	0.79%	741,415
Nov 28, 2025	35.17	35.75	35.17	35.62	35.62	0.94%	532,771
Nov 27, 2025	35.25	35.83	35.00	35.29	35.29	-0.03%	852,765
Nov 26, 2025	35.85	35.86	35.19	35.30	35.30	-1.23%	746,283
Nov 25, 2025	35.20	36.14	35.19	35.74	35.74	1.53%	655,598
Nov 24, 2025	34.79	35.49	34.43	35.20	35.20	2.27%	680,311
Nov 21, 2025	35.60	35.60	34.35	34.42	34.42	-3.56%	1,177,493
Nov 20, 2025	35.85	36.24	35.38	35.69	35.69	-0.22%	735,660
Nov 19, 2025	36.33	36.61	35.71	35.77	35.77	-1.84%	952,233
Nov 18, 2025	36.44	36.72	36.20	36.44	36.44	-	718,508
Nov 17, 2025	36.48	36.66	36.10	36.44	36.44	-0.33%	831,297
Nov 14, 2025	36.88	37.21	36.39	36.56	36.56	-1.08%	896,867
Nov 13, 2025	36.46	37.09	36.46	36.96	36.96	0.54%	969,246
Nov 12, 2025	37.27	37.27	36.46	36.76	36.76	-1.05%	1,191,556
Nov 11, 2025	38.15	38.15	37.04	37.15	37.15	-1.67%	1,003,130
Nov 10, 2025	38.28	38.41	37.41	37.78	37.78	-1.31%	1,364,624
Nov 7, 2025	38.90	38.90	38.17	38.28	38.28	-1.95%	1,398,803
Nov 6, 2025	39.23	39.48	38.73	39.04	39.04	-0.41%	1,191,140
Nov 5, 2025	38.70	39.49	38.41	39.20	39.20	-0.46%	1,619,388
Nov 4, 2025	40.28	40.83	38.91	39.38	39.38	-0.30%	2,546,211
Nov 3, 2025	39.69	39.87	38.38	39.50	39.50	-1.18%	2,658,868
Oct 31, 2025	39.65	40.54	39.09	39.97	39.97	1.34%	3,464,032
Oct 30, 2025	38.00	41.06	37.66	39.44	39.44	1.41%	4,428,726
Oct 29, 2025	38.58	39.39	38.33	38.89	38.89	0.62%	2,257,562
Oct 28, 2025	38.89	39.36	38.42	38.65	38.65	-0.62%	1,677,794
Oct 27, 2025	38.97	39.08	38.30	38.89	38.89	0.62%	1,684,521
Oct 24, 2025	37.60	39.19	37.60	38.65	38.65	2.98%	2,102,130
Oct 23, 2025	36.15	37.74	36.08	37.53	37.53	3.36%	1,891,371
Oct 22, 2025	36.02	36.86	36.02	36.31	36.31	-0.06%	1,172,789
Oct 21, 2025	36.59	36.99	35.81	36.33	36.33	-1.06%	2,021,802
Oct 20, 2025	37.20	37.91	36.60	36.72	36.72	0.05%	1,622,602
Oct 17, 2025	39.00	39.00	36.68	36.70	36.70	-6.59%	2,684,550
Oct 16, 2025	40.36	41.66	38.91	39.29	39.29	-0.76%	3,967,175
Oct 15, 2025	37.90	40.60	36.90	39.59	39.59	4.46%	3,319,988
Oct 14, 2025	38.11	40.68	37.63	37.90	37.90	-0.86%	3,014,589
Oct 13, 2025	35.30	38.30	35.26	38.23	38.23	0.66%	1,759,800
Oct 10, 2025	38.78	39.14	37.73	37.98	37.98	-2.96%	1,999,934
Oct 9, 2025	37.60	39.51	37.49	39.14	39.14	3.85%	2,473,226