SHA:688638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	39.92	41.79	39.92	41.58	41.58	5.00%	1,064,525
Mar 9, 2026	40.00	40.67	38.58	39.60	39.60	-2.94%	1,141,392
Mar 6, 2026	38.60	41.48	38.60	40.80	40.80	5.51%	1,133,841
Mar 5, 2026	39.75	40.50	38.26	38.67	38.67	1.66%	710,621
Mar 4, 2026	39.08	39.40	37.92	38.04	38.04	-2.56%	762,427
Mar 3, 2026	39.78	40.71	39.01	39.04	39.04	-2.33%	1,143,804
Mar 2, 2026	42.95	42.95	39.83	39.97	39.97	-4.65%	1,222,219
Feb 27, 2026	41.13	41.93	41.00	41.92	41.92	1.26%	878,860
Feb 26, 2026	41.41	42.04	40.50	41.40	41.40	-0.41%	949,188
Feb 25, 2026	41.35	41.99	40.93	41.57	41.57	1.02%	876,946
Feb 24, 2026	41.08	42.50	40.98	41.15	41.15	0.37%	1,108,258
Feb 13, 2026	40.93	41.93	40.87	41.00	41.00	0.34%	554,823
Feb 12, 2026	41.25	41.47	40.33	40.86	40.86	-1.54%	652,867
Feb 11, 2026	41.19	41.77	40.93	41.50	41.50	0.92%	634,865
Feb 10, 2026	41.70	41.92	41.05	41.12	41.12	-1.39%	527,485
Feb 9, 2026	40.60	41.71	40.26	41.70	41.70	3.22%	839,436
Feb 6, 2026	39.60	40.91	39.16	40.40	40.40	2.02%	667,573
Feb 5, 2026	40.24	40.69	39.51	39.60	39.60	-0.28%	605,107
Feb 4, 2026	40.24	40.63	39.60	39.71	39.71	-1.81%	629,382
Feb 3, 2026	38.71	40.45	38.57	40.44	40.44	4.47%	1,097,634
Feb 2, 2026	39.92	40.93	38.00	38.71	38.71	-2.57%	1,613,600
Jan 30, 2026	38.79	39.95	38.03	39.73	39.73	2.42%	608,530
Jan 29, 2026	39.88	40.46	38.72	38.79	38.79	-2.73%	672,604
Jan 28, 2026	40.51	41.12	39.28	39.88	39.88	-2.23%	503,490
Jan 27, 2026	40.54	40.94	39.17	40.79	40.79	0.12%	682,134
Jan 26, 2026	41.40	41.70	40.20	40.74	40.74	-1.09%	663,620
Jan 23, 2026	40.66	41.36	40.55	41.19	41.19	1.45%	764,520
Jan 22, 2026	41.25	41.25	40.06	40.60	40.60	-0.64%	704,353
Jan 21, 2026	41.00	41.53	40.29	40.86	40.86	3.76%	866,977
Jan 20, 2026	40.31	40.88	39.25	39.38	39.38	-0.93%	633,389
Jan 19, 2026	39.75	40.35	39.50	39.75	39.75	-	560,618
Jan 16, 2026	39.11	39.93	38.91	39.75	39.75	1.48%	630,531
Jan 15, 2026	38.97	39.59	38.57	39.17	39.17	0.67%	568,790
Jan 14, 2026	38.91	39.69	38.38	38.91	38.91	-0.38%	879,466
Jan 13, 2026	39.59	39.94	39.01	39.06	39.06	-0.99%	694,006
Jan 12, 2026	39.88	39.97	38.98	39.45	39.45	-0.50%	677,532
Jan 9, 2026	38.03	39.77	37.80	39.65	39.65	3.85%	706,355
Jan 8, 2026	37.24	38.38	37.00	38.18	38.18	2.94%	624,408
Jan 7, 2026	36.83	37.50	36.62	37.09	37.09	0.46%	462,619
Jan 6, 2026	36.88	37.68	36.70	36.92	36.92	0.33%	458,345
Jan 5, 2026	36.41	37.04	36.05	36.80	36.80	1.29%	563,603
Dec 31, 2025	35.78	36.33	34.91	36.33	36.33	2.25%	590,413
Dec 30, 2025	35.50	36.25	35.22	35.53	35.53	-1.39%	511,118
Dec 29, 2025	35.01	36.35	35.01	36.03	36.03	0.87%	424,324
Dec 26, 2025	37.00	37.04	35.72	35.72	35.72	-0.56%	470,204
Dec 25, 2025	35.87	36.14	35.30	35.92	35.92	0.22%	352,373
Dec 24, 2025	35.43	36.21	35.35	35.84	35.84	1.50%	397,967
Dec 23, 2025	35.83	35.93	35.00	35.31	35.31	-1.45%	489,730
Dec 22, 2025	36.60	36.67	35.82	35.83	35.83	-1.29%	490,854
Dec 19, 2025	35.70	36.30	35.39	36.30	36.30	1.68%	353,226
Dec 18, 2025	35.04	35.79	34.41	35.70	35.70	2.03%	457,714
Dec 17, 2025	34.99	35.49	34.24	34.99	34.99	-0.31%	431,276
Dec 16, 2025	35.66	35.66	34.79	35.10	35.10	-1.10%	373,220
Dec 15, 2025	35.50	35.97	35.11	35.49	35.49	-1.22%	509,147
Dec 12, 2025	36.05	36.49	35.45	35.93	35.93	0.14%	366,794
Dec 11, 2025	37.17	37.36	35.88	35.88	35.88	-3.00%	503,350
Dec 10, 2025	38.71	38.71	36.96	36.99	36.99	-2.73%	361,421
Dec 9, 2025	38.61	38.62	37.91	38.03	38.03	-1.48%	322,920
Dec 8, 2025	38.02	38.85	37.64	38.60	38.60	3.21%	665,608
Dec 5, 2025	36.98	37.62	36.59	37.40	37.40	0.89%	314,128
Dec 4, 2025	38.40	38.59	37.01	37.07	37.07	-3.46%	447,468
Dec 3, 2025	38.80	39.68	37.89	38.40	38.40	-1.51%	506,787
Dec 2, 2025	39.44	39.69	38.64	38.99	38.99	-1.32%	419,226
Dec 1, 2025	40.30	40.82	39.40	39.51	39.51	-2.23%	518,295
Nov 28, 2025	39.21	41.81	38.91	40.41	40.41	3.56%	859,924
Nov 27, 2025	38.74	39.49	38.36	39.02	39.02	1.11%	394,470
Nov 26, 2025	39.59	39.88	38.50	38.59	38.59	-2.30%	397,011
Nov 25, 2025	39.60	40.18	39.00	39.50	39.50	1.49%	482,889
Nov 24, 2025	38.16	39.36	38.16	38.92	38.92	2.80%	516,358
Nov 21, 2025	39.98	40.22	37.82	37.86	37.86	-5.52%	688,900
Nov 20, 2025	40.70	41.19	39.68	40.07	40.07	-1.16%	643,570
Nov 19, 2025	41.79	44.00	40.21	40.54	40.54	-3.01%	864,636
Nov 18, 2025	43.22	44.24	41.66	41.80	41.80	-2.65%	913,756
Nov 17, 2025	44.51	44.56	42.71	42.94	42.94	-1.40%	621,748
Nov 14, 2025	42.61	44.00	42.16	43.55	43.55	1.70%	1,018,136
Nov 13, 2025	40.96	43.50	40.95	42.82	42.82	4.06%	1,201,022
Nov 12, 2025	42.83	43.08	41.00	41.15	41.15	-3.83%	678,261
Nov 11, 2025	42.85	43.49	42.04	42.79	42.79	0.23%	903,606
Nov 10, 2025	42.93	43.60	42.32	42.69	42.69	1.50%	938,337
Nov 7, 2025	41.66	42.93	41.50	42.06	42.06	1.47%	797,245
Nov 6, 2025	41.70	42.30	41.06	41.45	41.45	-0.12%	521,970
Nov 5, 2025	41.01	41.79	40.50	41.50	41.50	1.69%	712,252
Nov 4, 2025	42.48	42.48	40.36	40.81	40.81	-2.39%	731,844
Nov 3, 2025	42.98	42.98	41.35	41.81	41.81	-0.81%	651,895
Oct 31, 2025	40.73	43.27	40.72	42.15	42.15	3.31%	964,908
Oct 30, 2025	41.89	41.89	40.66	40.80	40.80	-0.75%	643,725
Oct 29, 2025	42.50	42.50	40.19	41.11	41.11	-4.40%	1,146,506
Oct 28, 2025	42.50	43.43	42.45	43.00	43.00	0.61%	533,069
Oct 27, 2025	43.58	43.65	42.40	42.74	42.74	-1.52%	612,984
Oct 24, 2025	42.72	43.40	42.33	43.40	43.40	2.09%	613,027
Oct 23, 2025	43.00	43.04	41.32	42.51	42.51	0.16%	588,823
Oct 22, 2025	44.00	44.00	42.08	42.44	42.44	0.76%	770,435
Oct 21, 2025	41.88	42.50	40.93	42.12	42.12	2.38%	731,706
Oct 20, 2025	40.51	41.72	39.94	41.14	41.14	1.73%	756,283
Oct 17, 2025	41.24	42.08	40.31	40.44	40.44	-2.39%	586,325
Oct 16, 2025	41.29	42.09	41.10	41.43	41.43	-0.17%	515,921
Oct 15, 2025	42.08	42.39	41.07	41.50	41.50	-0.38%	704,715
Oct 14, 2025	43.60	44.55	41.42	41.66	41.66	-2.85%	725,330
Oct 13, 2025	41.28	43.50	41.02	42.88	42.88	-0.65%	1,009,232
Oct 10, 2025	45.57	46.02	43.11	43.16	43.16	-5.76%	1,151,970