SHA:688357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.06	38.07	36.06	37.93	37.93	4.15%	3,328,694
Mar 9, 2026	35.80	36.75	35.41	36.42	36.42	0.64%	3,675,218
Mar 6, 2026	34.40	36.40	34.37	36.19	36.19	4.53%	1,707,971
Mar 5, 2026	34.80	35.19	34.36	34.62	34.62	1.44%	1,181,829
Mar 4, 2026	33.80	34.72	33.79	34.13	34.13	-0.20%	1,256,669
Mar 3, 2026	36.52	36.86	34.12	34.20	34.20	-5.86%	2,662,128
Mar 2, 2026	36.55	37.88	36.30	36.33	36.33	-1.49%	2,554,708
Feb 27, 2026	35.72	37.37	35.70	36.88	36.88	3.80%	2,211,674
Feb 26, 2026	35.00	35.72	34.56	35.53	35.53	1.81%	1,420,606
Feb 25, 2026	34.80	35.14	34.45	34.90	34.90	1.04%	1,327,191
Feb 24, 2026	33.51	34.63	33.40	34.54	34.54	3.69%	1,608,442
Feb 13, 2026	33.78	34.00	33.31	33.31	33.31	-1.39%	980,150
Feb 12, 2026	33.80	34.05	33.28	33.78	33.78	0.24%	1,208,498
Feb 11, 2026	33.87	34.32	33.70	33.70	33.70	-0.88%	884,973
Feb 10, 2026	33.78	34.27	33.60	34.00	34.00	0.47%	799,906
Feb 9, 2026	33.61	34.10	33.50	33.84	33.84	1.17%	1,052,186
Feb 6, 2026	33.31	33.98	32.93	33.45	33.45	0.75%	1,087,541
Feb 5, 2026	34.12	34.28	33.13	33.20	33.20	-2.27%	1,254,891
Feb 4, 2026	34.97	34.98	33.55	33.97	33.97	-1.56%	1,523,968
Feb 3, 2026	34.03	34.79	33.80	34.51	34.51	2.13%	1,224,028
Feb 2, 2026	34.52	35.30	33.78	33.79	33.79	-2.40%	1,795,375
Jan 30, 2026	34.52	34.98	33.46	34.62	34.62	0.26%	1,533,338
Jan 29, 2026	35.05	35.45	34.30	34.53	34.53	-1.93%	1,410,837
Jan 28, 2026	35.53	35.67	35.00	35.21	35.21	-0.98%	1,718,707
Jan 27, 2026	36.50	36.54	34.00	35.56	35.56	-3.42%	2,669,059
Jan 26, 2026	36.71	37.60	36.11	36.82	36.82	-0.22%	1,776,481
Jan 23, 2026	36.66	37.28	36.32	36.90	36.90	0.96%	1,458,394
Jan 22, 2026	36.76	36.87	36.20	36.55	36.55	-0.05%	1,227,487
Jan 21, 2026	35.50	36.66	35.20	36.57	36.57	3.13%	1,906,867
Jan 20, 2026	35.67	36.19	35.13	35.46	35.46	-1.17%	1,414,994
Jan 19, 2026	34.77	36.05	34.50	35.88	35.88	3.19%	2,169,950
Jan 16, 2026	34.69	35.00	34.07	34.77	34.77	0.70%	1,785,624
Jan 15, 2026	34.16	34.74	33.90	34.53	34.53	0.79%	1,123,133
Jan 14, 2026	34.60	35.00	33.71	34.26	34.26	-0.98%	2,232,734
Jan 13, 2026	35.51	35.87	34.53	34.60	34.60	-2.64%	2,509,089
Jan 12, 2026	35.71	35.73	34.75	35.54	35.54	-0.48%	2,245,842
Jan 9, 2026	34.28	36.68	34.18	35.71	35.71	4.14%	3,041,676
Jan 8, 2026	33.53	34.45	33.53	34.29	34.29	1.30%	1,254,303
Jan 7, 2026	33.67	34.33	33.50	33.85	33.85	1.04%	1,518,855
Jan 6, 2026	33.68	34.17	33.32	33.50	33.50	-0.33%	1,609,418
Jan 5, 2026	33.00	34.17	32.90	33.61	33.61	1.69%	2,009,335
Dec 31, 2025	33.28	33.69	33.05	33.05	33.05	-0.72%	1,213,016
Dec 30, 2025	34.24	34.47	33.14	33.29	33.29	-3.31%	1,778,121
Dec 29, 2025	34.15	35.35	33.65	34.43	34.43	1.23%	2,440,507
Dec 26, 2025	33.99	34.35	33.57	34.01	34.01	0.74%	1,430,475
Dec 25, 2025	33.47	34.18	33.12	33.76	33.76	0.51%	1,538,167
Dec 24, 2025	33.00	34.20	32.97	33.59	33.59	4.97%	3,057,975
Dec 23, 2025	32.07	32.57	31.68	32.00	32.00	0.09%	822,270
Dec 22, 2025	32.00	32.60	31.97	31.97	31.97	0.35%	799,848
Dec 19, 2025	31.16	31.90	31.16	31.86	31.86	1.59%	821,935
Dec 18, 2025	30.85	31.77	30.75	31.36	31.36	1.29%	1,086,601
Dec 17, 2025	30.99	31.29	30.32	30.96	30.96	0.39%	920,475
Dec 16, 2025	31.72	31.87	30.55	30.84	30.84	-3.05%	942,913
Dec 15, 2025	31.43	32.10	31.10	31.81	31.81	0.41%	656,986
Dec 12, 2025	31.50	32.19	31.50	31.68	31.68	0.25%	1,009,117
Dec 11, 2025	32.00	32.10	31.52	31.60	31.60	-0.32%	1,027,040
Dec 10, 2025	32.70	32.70	31.60	31.70	31.70	-3.06%	1,292,076
Dec 9, 2025	32.82	33.00	32.56	32.70	32.70	-0.55%	642,137
Dec 8, 2025	32.90	33.40	32.74	32.88	32.88	-0.30%	1,023,816
Dec 5, 2025	32.54	33.10	32.41	32.98	32.98	0.83%	690,190
Dec 4, 2025	32.29	32.95	32.11	32.71	32.71	1.30%	1,345,967
Dec 3, 2025	32.28	33.15	31.80	32.29	32.29	-0.95%	1,499,696
Dec 2, 2025	33.20	33.20	32.52	32.60	32.60	-1.81%	860,242
Dec 1, 2025	32.98	33.78	32.98	33.20	33.20	0.39%	1,412,998
Nov 28, 2025	33.77	33.93	32.35	33.07	33.07	-4.94%	2,819,223
Nov 27, 2025	33.16	35.36	31.03	34.79	34.79	2.32%	5,217,342
Nov 26, 2025	34.50	34.50	34.00	34.00	34.00	-1.45%	672,332
Nov 25, 2025	34.50	34.93	34.04	34.50	34.50	0.52%	657,163
Nov 24, 2025	33.80	34.81	33.58	34.32	34.32	1.69%	1,179,075
Nov 21, 2025	34.85	35.07	33.61	33.75	33.75	-4.26%	1,675,342
Nov 20, 2025	36.00	36.00	34.89	35.25	35.25	-0.79%	985,382
Nov 19, 2025	36.38	36.52	35.21	35.53	35.53	-2.12%	1,298,706
Nov 18, 2025	37.46	37.99	36.23	36.30	36.30	-3.69%	1,460,982
Nov 17, 2025	38.98	39.36	37.33	37.69	37.69	-2.91%	2,282,226
Nov 14, 2025	39.98	40.45	38.80	38.82	38.82	-3.10%	2,505,406
Nov 13, 2025	39.89	41.12	39.50	40.06	40.06	0.93%	2,121,646
Nov 12, 2025	40.20	41.86	39.37	39.69	39.69	-0.73%	2,695,107
Nov 11, 2025	40.38	40.83	39.50	39.98	39.98	-1.62%	1,665,256
Nov 10, 2025	38.89	41.19	38.14	40.64	40.64	4.42%	3,749,056
Nov 7, 2025	37.06	40.20	36.50	38.92	38.92	4.91%	3,103,959
Nov 6, 2025	37.20	37.85	37.06	37.10	37.10	-0.22%	1,231,670
Nov 5, 2025	37.12	37.71	36.38	37.18	37.18	-0.69%	1,356,179
Nov 4, 2025	38.05	38.77	37.12	37.44	37.44	-1.37%	1,782,941
Nov 3, 2025	38.35	38.73	37.64	37.96	37.96	-1.79%	1,216,659
Oct 31, 2025	38.53	39.98	38.52	38.65	38.65	-0.15%	1,947,754
Oct 30, 2025	38.23	39.27	37.56	38.71	38.71	2.49%	2,148,951
Oct 29, 2025	37.86	38.38	37.59	37.77	37.77	-0.66%	1,023,270
Oct 28, 2025	37.98	38.58	37.70	38.02	38.02	0.26%	1,231,161
Oct 27, 2025	39.15	39.15	37.82	37.92	37.92	-1.89%	1,561,130
Oct 24, 2025	37.55	38.75	37.34	38.65	38.65	4.04%	1,657,180
Oct 23, 2025	37.00	37.21	36.13	37.15	37.15	0.22%	1,155,703
Oct 22, 2025	37.65	37.68	36.88	37.07	37.07	-1.75%	1,076,967
Oct 21, 2025	36.95	37.91	36.51	37.73	37.73	4.23%	2,222,685
Oct 20, 2025	35.59	37.95	35.59	36.20	36.20	3.19%	3,597,883
Oct 17, 2025	37.60	37.88	35.06	35.08	35.08	-6.90%	2,628,415
Oct 16, 2025	38.60	38.69	37.50	37.68	37.68	-2.61%	1,311,602
Oct 15, 2025	38.00	39.28	37.75	38.69	38.69	1.82%	1,190,529
Oct 14, 2025	39.61	40.13	37.69	38.00	38.00	-4.06%	2,310,048
Oct 13, 2025	38.90	40.32	38.50	39.61	39.61	-2.61%	2,497,782
Oct 10, 2025	39.85	40.80	38.68	40.67	40.67	2.06%	3,508,056