SHA:688639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.83	33.42	31.83	32.36	32.36	1.03%	7,457,488
Mar 6, 2026	30.97	32.18	30.97	32.03	32.03	2.89%	4,382,865
Mar 5, 2026	32.00	32.40	30.94	31.13	31.13	-1.46%	5,995,657
Mar 4, 2026	31.63	32.50	31.50	31.59	31.59	-1.10%	5,735,437
Mar 3, 2026	33.13	33.70	31.71	31.94	31.94	-3.71%	8,274,147
Mar 2, 2026	34.00	34.96	32.69	33.17	33.17	-6.83%	14,247,300
Feb 27, 2026	35.44	35.78	35.09	35.60	35.60	0.45%	4,054,266
Feb 26, 2026	35.67	35.78	35.28	35.44	35.44	-1.03%	3,821,415
Feb 25, 2026	34.99	36.30	34.99	35.81	35.81	2.64%	5,581,651
Feb 24, 2026	34.75	35.57	34.15	34.89	34.89	1.72%	5,484,581
Feb 13, 2026	34.60	35.27	34.12	34.30	34.30	-1.32%	4,112,225
Feb 12, 2026	35.47	35.47	34.62	34.76	34.76	-1.56%	4,754,092
Feb 11, 2026	35.40	35.91	35.24	35.31	35.31	-0.28%	2,867,574
Feb 10, 2026	35.65	35.72	35.01	35.41	35.41	-0.65%	3,875,719
Feb 9, 2026	36.35	36.59	35.58	35.64	35.64	-1.33%	5,579,745
Feb 6, 2026	36.65	37.05	36.11	36.12	36.12	-2.06%	4,725,086
Feb 5, 2026	36.20	37.63	36.19	36.88	36.88	1.12%	7,706,027
Feb 4, 2026	35.85	36.58	35.41	36.47	36.47	2.19%	5,954,150
Feb 3, 2026	35.36	35.90	34.97	35.69	35.69	1.80%	5,176,713
Feb 2, 2026	36.28	36.78	35.03	35.06	35.06	-3.65%	6,890,988
Jan 30, 2026	37.26	37.33	35.31	36.39	36.39	-2.20%	7,765,075
Jan 29, 2026	37.10	38.11	36.63	37.21	37.21	0.05%	7,529,369
Jan 28, 2026	38.00	38.56	36.93	37.19	37.19	-2.57%	6,774,294
Jan 27, 2026	38.10	38.63	36.78	38.17	38.17	-0.60%	8,224,153
Jan 26, 2026	38.93	39.65	38.06	38.40	38.40	-1.29%	10,584,330
Jan 23, 2026	38.35	39.16	38.19	38.90	38.90	1.86%	8,270,845
Jan 22, 2026	37.86	39.04	37.86	38.19	38.19	0.21%	9,060,604
Jan 21, 2026	37.29	38.25	36.80	38.11	38.11	1.95%	10,908,850
Jan 20, 2026	37.07	37.80	36.76	37.38	37.38	1.60%	10,601,210
Jan 19, 2026	37.55	38.22	36.71	36.79	36.79	-1.10%	10,114,640
Jan 16, 2026	37.99	38.90	37.13	37.20	37.20	-2.31%	10,792,160
Jan 15, 2026	39.50	40.15	37.56	38.08	38.08	-4.51%	17,528,370
Jan 14, 2026	40.74	42.58	39.32	39.88	39.88	-3.53%	30,692,500
Jan 13, 2026	37.32	43.60	36.41	41.34	41.34	13.79%	41,961,100
Jan 12, 2026	36.93	37.84	36.02	36.33	36.33	-0.85%	14,240,630
Jan 9, 2026	35.19	36.71	34.94	36.64	36.64	4.00%	11,258,141
Jan 8, 2026	35.34	36.24	35.02	35.23	35.23	0.09%	5,635,060
Jan 7, 2026	35.50	35.98	35.08	35.20	35.20	-0.98%	7,151,166
Jan 6, 2026	33.20	36.11	33.12	35.55	35.55	6.63%	13,704,700
Jan 5, 2026	32.58	33.79	32.51	33.34	33.34	2.33%	6,494,985
Dec 31, 2025	32.65	32.78	32.17	32.58	32.58	0.22%	3,296,620
Dec 30, 2025	32.74	32.84	32.32	32.51	32.51	-0.97%	3,821,655
Dec 29, 2025	33.23	33.32	32.68	32.83	32.83	-0.94%	4,848,189
Dec 26, 2025	33.74	34.04	33.00	33.14	33.14	-1.75%	6,164,168
Dec 25, 2025	34.68	35.32	32.98	33.73	33.73	-2.74%	8,210,728
Dec 24, 2025	34.24	35.08	33.90	34.68	34.68	1.31%	3,716,833
Dec 23, 2025	34.64	35.05	34.05	34.23	34.23	-1.33%	3,918,212
Dec 22, 2025	35.11	35.35	34.35	34.69	34.69	-0.77%	5,095,107
Dec 19, 2025	34.79	35.69	34.79	34.96	34.96	-0.06%	3,636,878
Dec 18, 2025	35.81	36.45	34.88	34.98	34.98	-2.91%	5,675,595
Dec 17, 2025	34.76	36.28	34.55	36.03	36.03	4.28%	8,547,208
Dec 16, 2025	35.20	35.40	34.20	34.55	34.55	-1.62%	4,082,542
Dec 15, 2025	34.88	35.57	34.60	35.12	35.12	-	3,739,514
Dec 12, 2025	35.07	35.43	34.87	35.12	35.12	0.31%	4,028,783
Dec 11, 2025	34.91	35.59	34.40	35.01	35.01	0.98%	5,372,082
Dec 10, 2025	34.32	35.13	34.25	34.67	34.67	0.87%	4,293,454
Dec 9, 2025	35.07	35.69	34.32	34.37	34.37	-2.22%	4,993,093
Dec 8, 2025	33.85	35.43	33.55	35.15	35.15	4.06%	9,829,962
Dec 5, 2025	32.00	33.90	31.55	33.78	33.78	6.93%	8,926,877
Dec 4, 2025	31.89	32.09	31.32	31.59	31.59	-0.50%	2,846,679
Dec 3, 2025	32.31	32.62	31.62	31.75	31.75	-2.16%	4,309,675
Dec 2, 2025	32.80	32.95	32.28	32.45	32.45	-1.22%	2,518,665
Dec 1, 2025	33.20	33.25	32.51	32.85	32.85	-0.39%	4,341,531
Nov 28, 2025	32.64	33.46	32.64	32.98	32.98	1.04%	3,614,067
Nov 27, 2025	33.22	33.46	32.60	32.64	32.64	-1.92%	4,967,896
Nov 26, 2025	33.66	33.90	33.21	33.28	33.28	-1.10%	3,393,599
Nov 25, 2025	33.62	34.35	33.34	33.65	33.65	0.09%	6,184,912
Nov 24, 2025	32.60	34.06	32.37	33.62	33.62	4.18%	8,395,031
Nov 21, 2025	33.60	34.13	32.12	32.27	32.27	-4.50%	9,184,988
Nov 20, 2025	35.06	35.28	33.72	33.79	33.79	-3.40%	5,054,031
Nov 19, 2025	35.90	36.45	34.73	34.98	34.98	-2.24%	5,684,915
Nov 18, 2025	37.40	37.89	35.60	35.78	35.78	-4.84%	10,017,230
Nov 17, 2025	38.85	38.95	37.47	37.60	37.60	-3.22%	7,712,287
Nov 14, 2025	39.00	39.39	38.42	38.85	38.85	-0.54%	6,438,004
Nov 13, 2025	38.57	39.48	38.28	39.06	39.06	1.38%	8,796,709
Nov 12, 2025	37.98	39.30	36.93	38.53	38.53	0.34%	11,296,070
Nov 11, 2025	36.80	39.43	36.70	38.40	38.40	4.92%	13,324,670
Nov 10, 2025	36.03	37.27	36.03	36.60	36.60	0.85%	7,292,837
Nov 7, 2025	35.87	36.50	35.60	36.29	36.29	0.86%	6,189,879
Nov 6, 2025	34.50	36.29	34.50	35.98	35.98	3.81%	9,180,823
Nov 5, 2025	34.33	35.85	34.33	34.66	34.66	-0.26%	6,294,937
Nov 4, 2025	35.48	35.55	34.50	34.75	34.75	-2.11%	4,126,838
Nov 3, 2025	35.80	36.21	34.57	35.50	35.50	-0.98%	7,819,338
Oct 31, 2025	35.40	36.30	35.10	35.85	35.85	1.27%	5,917,432
Oct 30, 2025	35.58	36.35	34.62	35.40	35.40	-0.25%	7,066,217
Oct 29, 2025	34.70	35.80	34.51	35.49	35.49	3.17%	5,670,727
Oct 28, 2025	35.35	35.35	34.25	34.40	34.40	0.15%	5,667,225
Oct 27, 2025	33.88	34.96	33.36	34.35	34.35	4.25%	10,025,270
Oct 24, 2025	31.94	34.34	31.88	32.95	32.95	3.10%	9,328,144
Oct 23, 2025	32.19	32.19	31.40	31.96	31.96	-0.19%	2,331,529
Oct 22, 2025	32.21	32.85	32.01	32.02	32.02	-0.87%	2,813,350
Oct 21, 2025	31.39	32.44	31.39	32.30	32.30	2.90%	4,083,288
Oct 20, 2025	31.30	31.80	30.90	31.39	31.39	0.93%	3,085,716
Oct 17, 2025	32.43	32.78	31.00	31.10	31.10	-4.13%	5,116,568
Oct 16, 2025	33.59	33.59	32.22	32.44	32.44	-3.16%	5,763,271
Oct 15, 2025	33.75	34.10	33.16	33.50	33.50	-1.50%	4,454,393
Oct 14, 2025	35.02	35.54	33.80	34.01	34.01	-2.94%	5,057,498
Oct 13, 2025	34.60	35.47	34.36	35.04	35.04	-0.85%	4,810,072
Oct 10, 2025	34.69	36.07	34.40	35.34	35.34	1.87%	7,324,950
Oct 9, 2025	34.00	35.27	34.00	34.69	34.69	2.94%	6,853,840