SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.17	35.17	33.13	33.98	33.98	-4.68%	2,948,525
Mar 6, 2026	35.80	36.07	35.11	35.65	35.65	-0.59%	1,377,757
Mar 5, 2026	35.80	36.88	35.20	35.86	35.86	2.40%	1,904,250
Mar 4, 2026	35.66	36.36	35.01	35.02	35.02	-1.99%	2,219,499
Mar 3, 2026	39.19	39.74	35.70	35.73	35.73	-9.54%	3,892,022
Mar 2, 2026	37.89	41.45	37.88	39.50	39.50	2.52%	5,172,826
Feb 27, 2026	37.98	38.77	37.40	38.53	38.53	0.39%	2,301,708
Feb 26, 2026	38.49	38.86	37.38	38.38	38.38	-0.29%	2,778,982
Feb 25, 2026	39.00	39.34	38.25	38.49	38.49	-1.79%	3,256,361
Feb 24, 2026	39.98	40.30	38.50	39.19	39.19	0.20%	1,965,611
Feb 13, 2026	38.90	40.48	38.81	39.11	39.11	-0.05%	2,111,794
Feb 12, 2026	38.66	39.85	38.05	39.13	39.13	2.27%	2,855,714
Feb 11, 2026	39.41	39.48	38.10	38.26	38.26	-1.62%	2,050,167
Feb 10, 2026	39.15	39.51	38.80	38.89	38.89	-0.79%	1,902,838
Feb 9, 2026	37.61	39.58	37.25	39.20	39.20	6.29%	4,028,832
Feb 6, 2026	37.19	37.50	36.31	36.88	36.88	-0.86%	1,931,555
Feb 5, 2026	37.24	37.97	36.90	37.20	37.20	-1.64%	2,785,955
Feb 4, 2026	36.08	38.39	35.91	37.82	37.82	4.27%	6,613,603
Feb 3, 2026	36.10	36.56	35.76	36.27	36.27	1.82%	3,137,935
Feb 2, 2026	37.65	37.65	35.41	35.62	35.62	-5.62%	4,169,324
Jan 30, 2026	37.10	38.01	35.80	37.74	37.74	1.45%	4,192,452
Jan 29, 2026	39.00	39.30	37.07	37.20	37.20	-4.32%	3,892,563
Jan 28, 2026	40.90	41.18	38.78	38.88	38.88	-4.59%	4,714,425
Jan 27, 2026	41.65	41.65	39.01	40.75	40.75	-1.21%	5,564,915
Jan 26, 2026	43.99	45.40	41.12	41.25	41.25	-5.61%	6,657,099
Jan 23, 2026	42.94	44.73	42.60	43.70	43.70	1.89%	5,719,487
Jan 22, 2026	44.81	45.78	42.00	42.89	42.89	-3.12%	6,263,084
Jan 21, 2026	43.32	45.50	42.51	44.27	44.27	1.30%	7,842,691
Jan 20, 2026	44.90	45.86	43.60	43.70	43.70	-2.50%	5,868,559
Jan 19, 2026	46.71	46.82	42.80	44.82	44.82	-3.09%	10,729,470
Jan 16, 2026	41.30	48.10	40.84	46.25	46.25	13.44%	14,424,020
Jan 15, 2026	39.42	40.98	39.11	40.77	40.77	3.14%	3,557,876
Jan 14, 2026	38.97	40.58	38.85	39.53	39.53	1.57%	4,031,518
Jan 13, 2026	40.40	40.96	38.63	38.92	38.92	-2.89%	3,296,527
Jan 12, 2026	40.48	40.58	39.34	40.08	40.08	-0.20%	4,006,618
Jan 9, 2026	39.51	40.35	38.86	40.16	40.16	1.18%	4,440,706
Jan 8, 2026	39.76	40.48	39.02	39.69	39.69	-0.13%	3,546,135
Jan 7, 2026	38.03	40.17	37.99	39.74	39.74	4.61%	5,735,864
Jan 6, 2026	37.91	38.31	37.31	37.99	37.99	-0.13%	2,458,048
Jan 5, 2026	37.70	38.24	37.50	38.04	38.04	1.68%	2,663,012
Dec 31, 2025	37.48	37.96	36.97	37.41	37.41	0.03%	1,749,538
Dec 30, 2025	38.57	38.57	37.28	37.40	37.40	-2.53%	2,396,234
Dec 29, 2025	38.08	39.10	38.07	38.37	38.37	0.26%	3,138,683
Dec 26, 2025	39.00	39.21	38.00	38.27	38.27	-2.60%	3,785,261
Dec 25, 2025	39.08	40.35	38.50	39.29	39.29	0.54%	4,170,861
Dec 24, 2025	37.43	39.48	37.43	39.08	39.08	3.80%	4,205,077
Dec 23, 2025	37.90	38.29	37.50	37.65	37.65	-0.26%	2,886,758
Dec 22, 2025	38.00	38.50	37.53	37.75	37.75	0.29%	2,309,295
Dec 19, 2025	37.68	38.49	37.61	37.64	37.64	-0.87%	2,673,782
Dec 18, 2025	37.18	38.55	36.85	37.97	37.97	2.07%	5,536,553
Dec 17, 2025	36.00	37.51	35.50	37.20	37.20	3.42%	3,452,136
Dec 16, 2025	36.45	36.70	35.21	35.97	35.97	-1.86%	2,762,997
Dec 15, 2025	37.22	37.51	36.09	36.65	36.65	-1.05%	2,080,921
Dec 12, 2025	35.82	37.45	35.54	37.04	37.04	3.12%	2,460,146
Dec 11, 2025	36.72	36.72	35.87	35.92	35.92	-1.29%	1,272,791
Dec 10, 2025	35.99	37.08	35.67	36.39	36.39	0.61%	2,088,528
Dec 9, 2025	36.49	36.68	35.95	36.17	36.17	-0.90%	2,181,450
Dec 8, 2025	34.27	37.77	34.10	36.50	36.50	7.04%	6,468,730
Dec 5, 2025	33.42	34.20	32.79	34.10	34.10	1.64%	1,833,334
Dec 4, 2025	33.08	34.28	32.68	33.55	33.55	0.66%	1,930,739
Dec 3, 2025	33.80	34.22	33.16	33.33	33.33	-1.68%	1,242,997
Dec 2, 2025	34.81	35.05	33.88	33.90	33.90	-3.03%	1,594,168
Dec 1, 2025	35.26	36.15	34.52	34.96	34.96	-1.47%	2,392,822
Nov 28, 2025	34.20	35.66	33.40	35.48	35.48	4.57%	4,188,790
Nov 27, 2025	33.78	34.80	33.72	33.93	33.93	0.38%	1,462,154
Nov 26, 2025	33.77	34.60	33.23	33.80	33.80	0.81%	2,026,786
Nov 25, 2025	33.78	33.99	33.24	33.53	33.53	0.90%	2,676,508
Nov 24, 2025	32.33	33.79	32.17	33.23	33.23	3.07%	2,208,824
Nov 21, 2025	33.67	34.60	32.12	32.24	32.24	-5.87%	3,207,282
Nov 20, 2025	33.81	36.03	32.95	34.25	34.25	2.61%	4,268,265
Nov 19, 2025	34.31	34.31	33.02	33.38	33.38	-2.71%	1,921,356
Nov 18, 2025	34.65	35.71	34.05	34.31	34.31	-2.28%	2,065,460
Nov 17, 2025	35.86	36.48	34.40	35.11	35.11	-0.54%	2,283,804
Nov 14, 2025	35.87	36.28	35.11	35.30	35.30	-2.70%	2,100,512
Nov 13, 2025	36.50	36.99	35.91	36.28	36.28	-0.60%	2,696,372
Nov 12, 2025	36.17	36.96	35.12	36.50	36.50	1.56%	2,483,887
Nov 11, 2025	36.49	37.46	35.76	35.94	35.94	-0.72%	2,712,379
Nov 10, 2025	34.69	36.59	34.16	36.20	36.20	5.97%	4,336,288
Nov 7, 2025	34.78	34.78	34.05	34.16	34.16	-1.84%	1,277,853
Nov 6, 2025	34.32	35.09	33.81	34.80	34.80	2.20%	2,386,493
Nov 5, 2025	33.57	34.80	33.08	34.05	34.05	1.89%	2,679,224
Nov 4, 2025	34.27	34.68	33.15	33.42	33.42	-3.21%	1,449,911
Nov 3, 2025	33.34	34.78	32.96	34.53	34.53	3.57%	2,964,161
Oct 31, 2025	33.37	34.31	33.03	33.34	33.34	-0.09%	1,853,891
Oct 30, 2025	34.85	35.18	33.37	33.37	33.37	-5.20%	2,499,002
Oct 29, 2025	35.52	36.04	34.88	35.20	35.20	-0.71%	1,877,416
Oct 28, 2025	35.73	36.12	35.35	35.45	35.45	-1.80%	1,505,447
Oct 27, 2025	36.12	36.66	35.00	36.10	36.10	1.72%	2,115,465
Oct 24, 2025	34.99	35.79	34.70	35.49	35.49	2.66%	1,898,584
Oct 23, 2025	35.52	35.70	33.81	34.57	34.57	-3.17%	2,289,305
Oct 22, 2025	36.25	36.70	35.64	35.70	35.70	-1.52%	1,453,958
Oct 21, 2025	35.53	36.86	35.52	36.25	36.25	2.60%	1,753,613
Oct 20, 2025	35.08	36.20	35.05	35.33	35.33	1.87%	2,062,987
Oct 17, 2025	36.80	37.15	34.54	34.68	34.68	-6.77%	2,956,001
Oct 16, 2025	36.33	37.76	35.88	37.20	37.20	1.39%	2,266,143
Oct 15, 2025	36.35	37.38	35.88	36.69	36.69	0.52%	2,409,918
Oct 14, 2025	39.28	40.33	36.38	36.50	36.50	-5.56%	3,752,798
Oct 13, 2025	36.00	38.99	36.00	38.65	38.65	-1.18%	3,471,973
Oct 10, 2025	40.85	40.95	38.81	39.11	39.11	-4.73%	4,259,730
Oct 9, 2025	42.30	44.40	40.86	41.05	41.05	-2.66%	7,145,797