SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	29.14	30.98	29.14	30.40	30.40	5.01%	26,880,810
Apr 9, 2026	28.81	29.58	28.51	28.95	28.95	-0.24%	17,411,123
Apr 8, 2026	28.30	29.10	28.19	29.02	29.02	4.39%	15,934,160
Apr 7, 2026	27.50	28.39	27.40	27.80	27.80	2.96%	14,418,600
Apr 3, 2026	27.90	28.30	26.88	27.00	27.00	-2.70%	12,040,660
Apr 2, 2026	28.40	28.64	27.61	27.75	27.75	-2.70%	15,162,840
Apr 1, 2026	29.00	29.05	28.22	28.52	28.52	0.67%	14,734,480
Mar 31, 2026	29.80	29.80	28.27	28.33	28.33	-4.96%	19,149,690
Mar 30, 2026	30.15	30.39	28.90	29.81	29.81	-1.62%	23,278,170
Mar 27, 2026	28.89	30.78	28.80	30.30	30.30	3.66%	25,974,728
Mar 26, 2026	29.48	30.61	29.03	29.23	29.23	-1.35%	22,376,900
Mar 25, 2026	29.88	30.20	29.32	29.63	29.63	-0.84%	21,123,200
Mar 24, 2026	30.50	30.54	28.12	29.88	29.88	0.10%	25,299,240
Mar 23, 2026	29.64	31.60	29.56	29.85	29.85	-0.40%	28,158,880
Mar 20, 2026	29.80	31.50	29.45	29.97	29.97	1.11%	29,601,340
Mar 19, 2026	29.90	30.43	29.55	29.64	29.64	-2.24%	15,186,930
Mar 18, 2026	30.98	31.08	29.69	30.32	30.32	-1.81%	17,591,778
Mar 17, 2026	31.67	32.10	30.88	30.88	30.88	-1.69%	20,378,114
Mar 16, 2026	31.30	31.53	30.50	31.41	31.41	0.35%	18,962,560
Mar 13, 2026	30.50	32.11	30.42	31.30	31.30	1.89%	26,362,260
Mar 12, 2026	30.66	31.03	29.86	30.72	30.72	0.20%	18,970,950
Mar 11, 2026	30.38	31.47	30.21	30.66	30.66	1.09%	26,565,870
Mar 10, 2026	30.30	30.99	30.25	30.33	30.33	1.34%	15,854,330
Mar 9, 2026	28.51	30.14	28.11	29.93	29.93	2.22%	20,365,400
Mar 6, 2026	29.24	29.66	28.92	29.28	29.28	-0.24%	10,559,146
Mar 5, 2026	29.81	30.09	28.94	29.35	29.35	-0.17%	16,063,269
Mar 4, 2026	28.80	29.89	28.70	29.40	29.40	0.68%	17,531,909
Mar 3, 2026	30.81	31.16	29.14	29.20	29.20	-3.41%	23,473,996
Mar 2, 2026	31.00	31.43	29.81	30.23	30.23	-4.79%	26,171,510
Feb 27, 2026	31.38	32.00	31.26	31.75	31.75	-0.09%	17,497,640
Feb 26, 2026	33.00	33.32	31.71	31.78	31.78	-1.91%	23,307,840
Feb 25, 2026	31.60	32.85	31.21	32.40	32.40	3.38%	24,506,670
Feb 24, 2026	31.78	32.10	31.32	31.34	31.34	0.35%	14,440,040
Feb 13, 2026	31.55	32.14	31.20	31.23	31.23	-1.98%	16,401,130
Feb 12, 2026	31.40	32.05	31.36	31.86	31.86	1.08%	14,700,930
Feb 11, 2026	31.44	31.96	31.03	31.52	31.52	0.32%	14,680,880
Feb 10, 2026	32.23	32.55	31.36	31.42	31.42	-2.48%	21,640,560
Feb 9, 2026	32.50	34.49	32.12	32.22	32.22	7.15%	37,352,480
Feb 6, 2026	28.91	30.80	28.65	30.07	30.07	3.55%	26,394,060
Feb 5, 2026	30.23	30.23	28.93	29.04	29.04	-3.84%	18,562,470
Feb 4, 2026	29.98	30.32	29.41	30.20	30.20	0.13%	18,905,870
Feb 3, 2026	29.99	30.30	29.74	30.16	30.16	2.72%	15,444,140
Feb 2, 2026	30.45	30.85	29.36	29.36	29.36	-4.21%	21,590,250
Jan 30, 2026	31.40	31.54	29.85	30.65	30.65	-1.89%	23,608,420
Jan 29, 2026	32.20	32.32	31.17	31.24	31.24	-3.55%	25,524,408
Jan 28, 2026	32.31	32.96	31.87	32.39	32.39	-0.58%	22,102,345
Jan 27, 2026	33.60	33.93	31.44	32.58	32.58	-2.25%	30,810,490
Jan 26, 2026	35.01	35.48	33.31	33.33	33.33	-7.11%	46,183,940
Jan 23, 2026	30.20	35.88	30.20	35.88	35.88	19.36%	71,682,660
Jan 22, 2026	31.50	32.22	30.03	30.06	30.06	-5.11%	41,061,100