SHA:688004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	22.47	22.62	21.82	21.85	-	-3.66%	2,220,821
Apr 16, 2026	22.36	22.84	22.19	22.68	22.68	2.16%	1,824,950
Apr 15, 2026	22.35	22.77	22.03	22.20	22.20	-0.67%	1,289,533
Apr 14, 2026	22.33	22.69	22.00	22.35	22.35	0.72%	1,231,353
Apr 13, 2026	22.43	22.43	21.75	22.19	22.19	0.23%	1,232,033
Apr 10, 2026	22.00	22.44	21.90	22.14	22.14	1.23%	1,052,261
Apr 9, 2026	22.64	22.64	21.79	21.87	21.87	-3.40%	1,478,043
Apr 8, 2026	21.45	22.67	21.45	22.64	22.64	7.15%	1,922,688
Apr 7, 2026	20.44	21.24	20.34	21.13	21.13	1.88%	1,498,884
Apr 3, 2026	21.76	21.76	20.51	20.74	20.74	-2.81%	1,760,372
Apr 2, 2026	22.27	22.43	21.28	21.34	21.34	-4.48%	1,764,944
Apr 1, 2026	22.20	22.59	22.10	22.34	22.34	2.71%	1,319,116
Mar 31, 2026	22.14	22.48	21.70	21.75	21.75	-2.07%	1,956,335
Mar 30, 2026	21.66	22.21	21.26	22.21	22.21	2.59%	1,624,022
Mar 27, 2026	21.49	21.80	20.95	21.65	21.65	2.27%	1,083,751
Mar 26, 2026	21.99	22.09	21.03	21.17	21.17	-3.42%	1,302,770
Mar 25, 2026	21.65	22.45	21.65	21.92	21.92	1.25%	1,693,381
Mar 24, 2026	20.73	21.65	20.53	21.65	21.65	6.55%	1,768,876
Mar 23, 2026	21.90	21.90	20.00	20.32	20.32	-7.68%	3,107,405
Mar 20, 2026	23.50	23.50	22.01	22.01	22.01	-5.62%	2,382,318
Mar 19, 2026	23.27	23.74	23.20	23.32	23.32	-1.35%	1,599,277
Mar 18, 2026	22.45	23.65	22.45	23.64	23.64	4.79%	1,970,478
Mar 17, 2026	23.28	23.41	22.56	22.56	22.56	-3.05%	1,527,654
Mar 16, 2026	22.93	23.41	22.93	23.27	23.27	0.17%	1,407,321
Mar 13, 2026	23.27	23.69	22.93	23.23	23.23	-0.47%	1,276,810
Mar 12, 2026	23.86	23.86	23.20	23.34	23.34	-0.98%	1,538,939
Mar 11, 2026	23.66	24.09	23.50	23.57	23.57	0.04%	1,850,513
Mar 10, 2026	22.97	23.67	22.80	23.56	23.56	4.11%	1,494,874
Mar 9, 2026	22.42	22.85	22.16	22.63	22.63	-0.48%	1,770,786
Mar 6, 2026	21.95	22.82	21.95	22.74	22.74	2.85%	1,479,085
Mar 5, 2026	21.86	22.45	21.71	22.11	22.11	2.46%	1,536,060
Mar 4, 2026	22.02	22.16	21.32	21.58	21.58	-2.97%	2,346,650
Mar 3, 2026	23.18	23.27	22.12	22.24	22.24	-3.68%	2,644,474
Mar 2, 2026	24.23	24.24	23.02	23.09	23.09	-5.68%	3,055,686
Feb 27, 2026	24.10	24.53	23.96	24.48	24.48	1.58%	2,390,025
Feb 26, 2026	24.63	24.85	23.93	24.10	24.10	-2.94%	2,984,882
Feb 25, 2026	24.93	25.04	24.61	24.83	24.83	0.20%	2,734,435
Feb 24, 2026	26.27	26.47	24.78	24.78	24.78	-3.01%	4,202,658
Feb 13, 2026	25.38	27.30	25.32	25.55	25.55	2.40%	5,422,564
Feb 12, 2026	25.23	25.78	24.65	24.95	24.95	-0.99%	3,179,694
Feb 11, 2026	26.32	26.70	25.16	25.20	25.20	-4.76%	4,156,406
Feb 10, 2026	25.80	27.98	24.88	26.46	26.46	6.78%	7,304,072
Feb 9, 2026	24.26	24.78	24.22	24.78	24.78	3.68%	1,621,176
Feb 6, 2026	23.74	24.20	23.50	23.90	23.90	-	1,647,081
Feb 5, 2026	23.82	24.18	23.69	23.90	23.90	0.89%	1,630,177
Feb 4, 2026	24.39	24.60	23.60	23.69	23.69	-2.35%	1,915,913
Feb 3, 2026	24.20	24.33	23.74	24.26	24.26	1.08%	2,413,249
Feb 2, 2026	24.43	25.14	23.89	24.00	24.00	-0.74%	2,882,798
Jan 30, 2026	24.63	24.63	23.94	24.18	24.18	-0.21%	2,622,609
Jan 29, 2026	24.83	25.64	24.00	24.23	24.23	-1.90%	3,172,393