SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.20	44.51	38.80	41.96	41.96	-8.98%	41,642,480
Mar 6, 2026	44.10	47.88	43.10	46.10	46.10	3.22%	26,812,052
Mar 5, 2026	44.57	45.70	43.44	44.66	44.66	2.20%	18,117,686
Mar 4, 2026	46.18	47.36	43.49	43.70	43.70	-6.72%	24,106,766
Mar 3, 2026	47.60	49.70	46.28	46.85	46.85	0.97%	34,310,730
Mar 2, 2026	42.50	47.97	42.50	46.40	46.40	5.84%	47,136,950
Feb 27, 2026	44.88	44.96	43.20	43.84	43.84	-3.67%	19,674,460
Feb 26, 2026	45.80	46.38	43.72	45.51	45.51	-1.15%	26,988,560
Feb 25, 2026	43.25	46.40	42.40	46.04	46.04	6.08%	38,142,280
Feb 24, 2026	43.02	45.47	42.77	43.40	43.40	1.17%	20,343,350
Feb 13, 2026	43.13	43.80	42.17	42.90	42.90	-0.23%	13,327,931
Feb 12, 2026	42.73	43.41	42.05	43.00	43.00	0.19%	13,956,310
Feb 11, 2026	45.56	45.56	42.33	42.92	42.92	-5.88%	25,126,239
Feb 10, 2026	43.12	46.10	43.12	45.60	45.60	5.75%	35,772,550
Feb 9, 2026	42.88	43.55	42.40	43.12	43.12	2.23%	13,215,970
Feb 6, 2026	41.45	43.25	40.60	42.18	42.18	1.13%	11,454,838
Feb 5, 2026	42.24	43.30	41.51	41.71	41.71	-2.48%	10,726,434
Feb 4, 2026	43.68	43.86	42.10	42.77	42.77	-2.84%	10,737,820
Feb 3, 2026	43.70	44.46	43.14	44.02	44.02	2.13%	13,335,270
Feb 2, 2026	42.31	44.20	42.25	43.10	43.10	0.49%	16,510,970
Jan 30, 2026	42.50	43.76	40.60	42.89	42.89	0.61%	15,801,890
Jan 29, 2026	44.60	44.69	42.56	42.63	42.63	-3.27%	13,090,070
Jan 28, 2026	44.32	45.48	43.45	44.07	44.07	-1.91%	12,889,870
Jan 27, 2026	43.50	45.29	42.86	44.93	44.93	1.74%	14,092,450
Jan 26, 2026	45.20	45.50	44.00	44.16	44.16	-3.07%	13,128,580
Jan 23, 2026	46.53	47.05	45.29	45.56	45.56	-2.46%	16,461,500
Jan 22, 2026	45.62	47.96	45.00	46.71	46.71	3.98%	27,583,420
Jan 21, 2026	41.63	45.35	41.30	44.92	44.92	7.36%	19,906,460
Jan 20, 2026	43.49	43.50	41.51	41.84	41.84	-3.26%	13,715,150
Jan 19, 2026	45.80	45.83	41.70	43.25	43.25	-6.18%	28,623,860
Jan 16, 2026	45.60	46.75	45.12	46.10	46.10	1.19%	20,094,280
Jan 15, 2026	43.94	45.98	43.45	45.56	45.56	2.77%	22,535,250
Jan 14, 2026	43.78	44.98	43.18	44.33	44.33	1.86%	22,052,390
Jan 13, 2026	43.98	45.18	43.26	43.52	43.52	-0.39%	27,039,440
Jan 12, 2026	42.45	44.18	41.73	43.69	43.69	1.42%	27,552,171
Jan 9, 2026	42.46	43.31	41.82	43.08	43.08	0.65%	17,960,320
Jan 8, 2026	42.18	43.75	41.96	42.80	42.80	0.47%	15,549,590
Jan 7, 2026	41.63	43.43	40.69	42.60	42.60	2.35%	21,280,200
Jan 6, 2026	42.98	42.98	41.00	41.62	41.62	-2.76%	19,205,300
Jan 5, 2026	40.59	43.28	39.70	42.80	42.80	4.44%	22,317,760
Dec 31, 2025	40.70	41.42	39.83	40.98	40.98	0.89%	11,425,840
Dec 30, 2025	39.66	41.76	39.25	40.62	40.62	1.40%	17,595,570
Dec 29, 2025	41.34	41.53	39.48	40.06	40.06	-2.05%	16,934,880
Dec 26, 2025	41.56	42.00	40.80	40.90	40.90	-1.68%	13,904,157
Dec 25, 2025	43.30	43.30	40.50	41.60	41.60	-3.48%	25,830,980
Dec 24, 2025	39.01	43.75	39.01	43.10	43.10	10.54%	37,609,990
Dec 23, 2025	37.57	39.56	37.40	38.99	38.99	4.17%	20,642,590
Dec 22, 2025	36.72	38.45	36.47	37.43	37.43	1.93%	13,512,440
Dec 19, 2025	35.48	36.79	35.48	36.72	36.72	3.82%	10,301,660
Dec 18, 2025	35.64	36.28	35.23	35.37	35.37	-2.48%	7,623,876
Dec 17, 2025	34.46	36.38	34.22	36.27	36.27	6.11%	12,080,333
Dec 16, 2025	34.90	35.51	33.98	34.18	34.18	-2.65%	8,215,403
Dec 15, 2025	36.17	36.47	35.01	35.11	35.11	-3.22%	8,662,047
Dec 12, 2025	36.56	37.29	35.53	36.28	36.28	-0.60%	9,553,783
Dec 11, 2025	37.97	38.54	36.44	36.50	36.50	-4.70%	15,009,696
Dec 10, 2025	38.92	39.19	37.80	38.30	38.30	-2.30%	11,292,625
Dec 9, 2025	38.97	39.38	38.54	39.20	39.20	0.85%	12,746,210
Dec 8, 2025	36.88	39.50	36.80	38.87	38.87	5.40%	20,050,490
Dec 5, 2025	36.79	37.52	36.23	36.88	36.88	0.38%	11,390,510
Dec 4, 2025	35.44	37.15	34.00	36.74	36.74	5.21%	17,835,570
Dec 3, 2025	35.00	35.60	34.56	34.92	34.92	1.10%	9,712,943
Dec 2, 2025	35.20	35.83	34.39	34.54	34.54	-1.26%	7,514,099
Dec 1, 2025	35.80	35.93	34.75	34.98	34.98	-1.88%	10,924,140
Nov 28, 2025	35.48	36.12	35.21	35.65	35.65	0.22%	8,382,942
Nov 27, 2025	35.58	36.45	35.48	35.57	35.57	-0.03%	9,076,652
Nov 26, 2025	34.81	36.68	34.80	35.58	35.58	0.74%	14,228,090
Nov 25, 2025	34.45	35.98	34.11	35.32	35.32	2.58%	13,902,370
Nov 24, 2025	33.18	34.82	32.80	34.43	34.43	5.71%	19,585,890
Nov 21, 2025	34.66	35.08	32.57	32.57	32.57	-9.02%	19,133,772
Nov 20, 2025	37.50	38.55	35.61	35.80	35.80	-2.88%	15,007,340
Nov 19, 2025	37.50	38.05	36.68	36.86	36.86	-1.97%	10,337,880
Nov 18, 2025	39.00	40.08	37.22	37.60	37.60	-4.79%	18,475,620
Nov 17, 2025	37.10	39.65	37.10	39.49	39.49	5.31%	24,666,760
Nov 14, 2025	36.05	38.25	35.38	37.50	37.50	2.26%	20,446,330
Nov 13, 2025	35.80	38.55	35.61	36.67	36.67	1.35%	21,766,020
Nov 12, 2025	35.55	36.53	34.90	36.18	36.18	1.77%	15,087,730
Nov 11, 2025	38.00	38.00	35.18	35.55	35.55	-5.45%	25,797,110
Nov 10, 2025	41.00	41.00	37.30	37.60	37.60	-8.40%	29,763,810
Nov 7, 2025	41.09	42.87	41.00	41.05	41.05	-1.20%	22,128,340
Nov 6, 2025	42.01	43.00	40.71	41.55	41.55	-4.06%	35,874,470
Nov 5, 2025	38.11	43.33	38.11	43.31	43.31	8.71%	27,928,100
Nov 4, 2025	40.95	40.97	39.01	39.84	39.84	-2.06%	14,829,430
Nov 3, 2025	42.50	42.60	38.80	40.68	40.68	-4.28%	30,019,890
Oct 31, 2025	42.20	43.59	41.60	42.50	42.50	2.31%	29,966,680
Oct 30, 2025	41.18	42.62	40.16	41.54	41.54	-1.05%	22,080,270
Oct 29, 2025	40.02	42.30	40.01	41.98	41.98	5.06%	22,461,850
Oct 28, 2025	39.86	41.12	39.39	39.96	39.96	-0.17%	15,395,870
Oct 27, 2025	42.58	42.66	39.44	40.03	40.03	-4.44%	32,216,150
Oct 24, 2025	39.70	42.36	39.12	41.89	41.89	8.30%	30,862,380
Oct 23, 2025	38.66	39.20	36.85	38.68	38.68	-0.95%	16,266,170
Oct 22, 2025	38.90	39.83	38.00	39.05	39.05	-0.81%	16,917,570
Oct 21, 2025	38.87	40.59	38.23	39.37	39.37	1.70%	26,715,050
Oct 20, 2025	38.22	38.99	37.53	38.71	38.71	4.54%	20,122,270
Oct 17, 2025	39.04	39.04	36.91	37.03	37.03	-5.70%	24,022,140
Oct 16, 2025	38.00	39.98	38.00	39.27	39.27	3.07%	38,614,470
Oct 15, 2025	35.00	38.63	34.50	38.10	38.10	9.77%	35,545,000
Oct 14, 2025	35.50	37.90	34.60	34.71	34.71	0.67%	25,800,640
Oct 13, 2025	33.27	34.57	32.69	34.48	34.48	-2.16%	18,730,440
Oct 10, 2025	36.60	37.20	34.65	35.24	35.24	-3.72%	22,984,060
Oct 9, 2025	37.89	38.20	36.50	36.60	36.60	-2.45%	32,909,720