SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.51	42.88	40.66	42.36	42.36	-2.64%	11,752,640
Mar 6, 2026	42.42	44.58	41.77	43.51	43.51	1.97%	11,269,400
Mar 5, 2026	43.88	44.59	42.40	42.67	42.67	-0.54%	12,258,120
Mar 4, 2026	42.30	43.87	42.10	42.90	42.90	-0.37%	9,774,999
Mar 3, 2026	45.76	46.00	43.06	43.06	43.06	-4.69%	16,031,170
Mar 2, 2026	45.11	46.43	45.01	45.18	45.18	-2.88%	13,130,740
Feb 27, 2026	46.00	47.20	45.40	46.52	46.52	0.11%	12,891,940
Feb 26, 2026	45.80	46.65	44.85	46.47	46.47	0.82%	13,874,500
Feb 25, 2026	44.60	46.60	44.58	46.09	46.09	0.79%	16,741,910
Feb 24, 2026	46.50	47.28	44.58	45.73	45.73	1.96%	20,779,035
Feb 13, 2026	45.29	45.93	44.68	44.85	44.85	-1.60%	13,191,840
Feb 12, 2026	43.63	45.64	43.63	45.58	45.58	5.27%	16,854,574
Feb 11, 2026	44.06	44.55	43.25	43.30	43.30	-2.43%	9,294,522
Feb 10, 2026	44.10	45.34	43.88	44.38	44.38	0.23%	12,726,710
Feb 9, 2026	42.84	45.18	42.46	44.28	44.28	5.03%	15,697,960
Feb 6, 2026	41.88	43.33	41.51	42.16	42.16	-0.71%	9,354,491
Feb 5, 2026	43.50	43.89	42.25	42.46	42.46	-4.37%	9,951,401
Feb 4, 2026	43.50	45.10	42.68	44.40	44.40	1.98%	18,641,290
Feb 3, 2026	41.95	43.64	41.65	43.54	43.54	6.20%	16,141,780
Feb 2, 2026	40.45	41.81	40.45	41.00	41.00	1.11%	8,796,412
Jan 30, 2026	40.33	40.88	38.98	40.55	40.55	0.42%	8,606,719
Jan 29, 2026	41.22	42.15	40.26	40.38	40.38	-2.93%	10,686,550
Jan 28, 2026	42.10	42.48	41.30	41.60	41.60	-1.28%	8,222,258
Jan 27, 2026	41.57	42.15	40.20	42.14	42.14	1.40%	9,490,947
Jan 26, 2026	43.35	43.98	41.00	41.56	41.56	-3.33%	12,694,126
Jan 23, 2026	42.85	43.15	42.51	42.99	42.99	0.16%	10,342,408
Jan 22, 2026	43.21	43.59	42.62	42.92	42.92	-	7,059,461
Jan 21, 2026	41.88	43.21	41.74	42.92	42.92	1.25%	9,561,786
Jan 20, 2026	44.12	44.65	41.93	42.39	42.39	-4.29%	13,726,180
Jan 19, 2026	45.11	45.34	44.03	44.29	44.29	-1.97%	12,035,700
Jan 16, 2026	44.40	45.66	44.31	45.18	45.18	1.55%	15,102,832
Jan 15, 2026	44.22	44.66	43.24	44.49	44.49	-0.94%	15,410,937
Jan 14, 2026	45.82	47.45	44.68	44.91	44.91	-0.86%	22,678,569
Jan 13, 2026	48.41	48.58	44.89	45.30	45.30	-7.36%	24,859,196
Jan 12, 2026	45.35	49.55	44.30	48.90	48.90	7.45%	29,665,695
Jan 9, 2026	44.63	45.96	44.00	45.51	45.51	0.86%	18,957,680
Jan 8, 2026	45.51	45.80	44.75	45.12	45.12	-2.91%	18,941,410
Jan 7, 2026	44.55	46.58	43.96	46.47	46.47	3.77%	23,430,430
Jan 6, 2026	43.65	44.78	43.01	44.78	44.78	2.92%	19,907,640
Jan 5, 2026	42.50	43.51	42.21	43.51	43.51	2.67%	17,201,120
Dec 31, 2025	43.21	43.69	42.08	42.38	42.38	-1.88%	14,624,430
Dec 30, 2025	41.66	43.48	41.60	43.19	43.19	3.18%	20,230,539
Dec 29, 2025	41.72	42.96	41.50	41.86	41.86	-0.31%	13,402,443
Dec 26, 2025	43.00	43.56	41.70	41.99	41.99	-2.28%	15,600,970
Dec 25, 2025	42.20	43.25	41.70	42.97	42.97	1.49%	17,192,770
Dec 24, 2025	41.46	42.66	40.20	42.34	42.34	2.99%	15,792,560
Dec 23, 2025	41.11	42.55	40.73	41.11	41.11	1.16%	15,531,230
Dec 22, 2025	41.00	41.82	40.12	40.64	40.64	1.73%	15,325,100
Dec 19, 2025	41.74	42.08	39.92	39.95	39.95	-3.39%	14,030,450
Dec 18, 2025	41.00	42.92	40.95	41.35	41.35	0.98%	16,352,940
Dec 17, 2025	38.80	40.98	38.76	40.95	40.95	5.70%	15,713,710
Dec 16, 2025	40.50	40.68	38.29	38.74	38.74	-4.11%	12,945,910
Dec 15, 2025	41.78	42.33	40.34	40.40	40.40	-5.98%	16,462,807
Dec 12, 2025	42.85	43.66	41.90	42.97	42.97	-0.90%	19,437,710
Dec 11, 2025	44.50	45.20	43.36	43.36	43.36	-3.52%	21,250,840
Dec 10, 2025	43.29	45.20	42.90	44.94	44.94	3.12%	26,034,660
Dec 9, 2025	41.60	44.93	41.38	43.58	43.58	3.54%	29,920,300
Dec 8, 2025	40.27	42.51	40.00	42.09	42.09	4.23%	21,289,780
Dec 5, 2025	38.86	40.85	38.31	40.38	40.38	3.62%	15,574,740
Dec 4, 2025	38.68	39.67	38.50	38.97	38.97	1.43%	12,069,420
Dec 3, 2025	39.80	40.04	38.18	38.42	38.42	-3.71%	13,770,091
Dec 2, 2025	40.65	40.98	39.12	39.90	39.90	0.18%	17,330,342
Dec 1, 2025	40.50	40.81	39.56	39.83	39.83	-2.02%	14,401,890
Nov 28, 2025	41.20	41.30	40.39	40.65	40.65	-1.88%	16,573,142
Nov 27, 2025	41.39	43.16	41.03	41.43	41.43	-0.17%	26,010,465
Nov 26, 2025	40.30	42.49	39.87	41.50	41.50	1.47%	30,513,010
Nov 25, 2025	38.02	42.23	38.00	40.90	40.90	10.18%	33,185,880
Nov 24, 2025	36.00	37.46	35.61	37.12	37.12	6.06%	16,909,020
Nov 21, 2025	35.30	35.86	34.65	35.00	35.00	-2.80%	10,830,377
Nov 20, 2025	37.00	37.87	35.57	36.01	36.01	-1.40%	9,606,357
Nov 19, 2025	36.60	37.73	36.40	36.52	36.52	-0.33%	9,748,195
Nov 18, 2025	36.27	37.18	35.93	36.64	36.64	0.49%	7,727,504
Nov 17, 2025	36.00	36.60	35.78	36.46	36.46	2.21%	6,971,384
Nov 14, 2025	36.15	36.55	35.67	35.67	35.67	-2.46%	5,133,848
Nov 13, 2025	36.30	36.79	36.05	36.57	36.57	0.19%	6,540,240
Nov 12, 2025	37.09	37.15	36.12	36.50	36.50	-1.88%	5,603,669
Nov 11, 2025	37.15	38.01	36.90	37.20	37.20	0.76%	8,511,453
Nov 10, 2025	37.56	37.73	36.52	36.92	36.92	-1.83%	8,453,241
Nov 7, 2025	38.03	38.15	37.28	37.61	37.61	-2.01%	6,284,911
Nov 6, 2025	37.41	38.44	37.26	38.38	38.38	2.95%	8,873,801
Nov 5, 2025	36.88	37.54	36.31	37.28	37.28	-1.32%	12,017,390
Nov 4, 2025	39.41	39.41	37.50	37.78	37.78	-4.01%	10,922,200
Nov 3, 2025	40.21	40.70	38.49	39.36	39.36	-2.84%	12,126,540
Oct 31, 2025	40.22	41.60	40.22	40.51	40.51	0.52%	10,143,200
Oct 30, 2025	41.80	41.96	40.20	40.30	40.30	-2.37%	11,673,600
Oct 29, 2025	41.42	42.18	40.75	41.28	41.28	-0.36%	10,388,470
Oct 28, 2025	42.25	42.25	41.03	41.43	41.43	-1.87%	11,698,100
Oct 27, 2025	42.65	43.10	41.63	42.22	42.22	-0.05%	14,504,040
Oct 24, 2025	41.71	42.27	40.60	42.24	42.24	2.10%	15,223,230
Oct 23, 2025	41.68	43.23	40.70	41.37	41.37	1.25%	16,580,230
Oct 22, 2025	40.74	41.45	40.31	40.86	40.86	-0.51%	9,761,678
Oct 21, 2025	40.18	41.34	39.68	41.07	41.07	2.62%	12,057,560
Oct 20, 2025	40.00	41.00	39.53	40.02	40.02	2.62%	10,733,130
Oct 17, 2025	40.68	40.93	38.99	39.00	39.00	-3.30%	10,285,990
Oct 16, 2025	41.06	41.16	40.07	40.33	40.33	-2.28%	8,792,450
Oct 15, 2025	40.08	41.30	39.58	41.27	41.27	2.97%	10,330,100
Oct 14, 2025	43.50	43.70	39.72	40.08	40.08	-5.63%	15,522,680
Oct 13, 2025	40.00	42.70	40.00	42.47	42.47	-2.93%	14,950,660
Oct 10, 2025	45.69	46.19	43.50	43.75	43.75	-4.70%	20,078,070
Oct 9, 2025	47.01	47.60	45.49	45.91	45.91	-4.09%	21,873,000