SHA:688036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	52.54	53.35	52.33	53.14	-	1.86%	2,449,717
Apr 9, 2026	53.10	53.31	52.02	52.17	52.17	-2.69%	8,483,322
Apr 8, 2026	52.53	53.90	52.12	53.61	53.61	4.10%	9,492,338
Apr 7, 2026	51.36	51.90	51.12	51.50	51.50	-0.19%	4,506,484
Apr 3, 2026	52.81	53.20	51.33	51.60	51.60	-2.57%	5,562,234
Apr 2, 2026	54.12	54.60	52.51	52.96	52.96	-2.84%	8,568,765
Apr 1, 2026	55.89	56.06	54.00	54.51	54.51	-0.62%	9,860,736
Mar 31, 2026	54.40	57.42	54.00	54.85	54.85	1.20%	13,246,650
Mar 30, 2026	55.80	56.83	52.80	54.20	54.20	-4.73%	14,109,170
Mar 27, 2026	55.42	57.73	55.22	56.89	56.89	2.47%	12,798,469
Mar 26, 2026	55.17	57.92	55.16	55.52	55.52	-0.05%	17,132,710
Mar 25, 2026	53.01	56.17	53.01	55.55	55.55	4.12%	12,718,610
Mar 24, 2026	51.82	53.55	51.22	53.35	53.35	4.63%	10,526,000
Mar 23, 2026	52.53	53.39	50.80	50.99	50.99	-4.39%	10,980,830
Mar 20, 2026	54.08	55.34	53.32	53.33	53.33	-0.76%	9,417,530
Mar 19, 2026	54.61	55.02	53.63	53.74	53.74	-2.50%	8,308,666
Mar 18, 2026	56.12	56.49	54.39	55.12	55.12	-1.82%	11,410,980
Mar 17, 2026	57.30	57.61	56.07	56.14	56.14	-1.90%	10,043,662
Mar 16, 2026	57.94	58.73	56.91	57.23	57.23	-1.31%	7,851,238
Mar 13, 2026	57.80	58.97	57.15	57.99	57.99	0.19%	9,785,868
Mar 12, 2026	56.10	59.00	56.02	57.88	57.88	2.53%	13,996,350
Mar 11, 2026	57.02	57.48	56.38	56.45	56.45	-1.62%	9,102,052
Mar 10, 2026	57.90	58.16	57.23	57.38	57.38	0.16%	8,271,469
Mar 9, 2026	57.30	57.67	56.47	57.29	57.29	-3.71%	15,262,141
Mar 6, 2026	53.43	61.16	52.82	59.50	59.50	10.86%	28,399,090
Mar 5, 2026	54.00	54.18	53.40	53.67	53.67	0.98%	7,976,781
Mar 4, 2026	53.60	54.04	52.53	53.15	53.15	-1.72%	9,813,628
Mar 3, 2026	55.13	56.19	53.73	54.08	54.08	-1.98%	13,178,920
Mar 2, 2026	57.11	57.15	53.90	55.17	55.17	-4.57%	15,775,735
Feb 27, 2026	57.77	58.81	57.76	57.81	57.81	0.16%	7,899,195
Feb 26, 2026	58.10	58.25	57.27	57.72	57.72	-0.91%	7,806,881
Feb 25, 2026	58.40	58.87	58.13	58.25	58.25	-0.38%	5,937,586
Feb 24, 2026	58.90	59.00	58.12	58.47	58.47	-0.27%	6,370,278
Feb 13, 2026	59.31	60.07	58.63	58.63	58.63	-1.69%	6,242,236
Feb 12, 2026	60.52	60.87	59.57	59.64	59.64	-1.75%	8,231,533
Feb 11, 2026	60.80	61.68	60.55	60.70	60.70	-0.25%	8,007,648
Feb 10, 2026	60.62	61.57	60.03	60.85	60.85	0.73%	8,724,453
Feb 9, 2026	60.80	61.07	59.90	60.41	60.41	-0.15%	7,452,826
Feb 6, 2026	60.66	61.29	60.10	60.50	60.50	-1.35%	8,153,900
Feb 5, 2026	58.30	61.98	58.00	61.33	61.33	5.20%	19,526,670
Feb 4, 2026	58.16	58.41	57.07	58.30	58.30	-0.22%	9,024,510
Feb 3, 2026	58.18	58.95	57.93	58.43	58.43	0.50%	7,763,944
Feb 2, 2026	57.75	58.99	57.60	58.14	58.14	0.02%	9,814,168
Jan 30, 2026	59.59	59.78	57.70	58.13	58.13	-3.93%	16,407,670
Jan 29, 2026	60.55	61.19	59.07	60.51	60.51	-0.41%	11,085,470
Jan 28, 2026	61.82	62.26	60.60	60.76	60.76	-2.08%	12,455,530
Jan 27, 2026	61.73	62.47	60.06	62.05	62.05	0.52%	13,799,550
Jan 26, 2026	63.75	63.75	61.58	61.73	61.73	-3.17%	15,939,640
Jan 23, 2026	62.17	64.55	62.10	63.75	63.75	2.54%	17,684,835
Jan 22, 2026	61.97	63.16	61.65	62.17	62.17	0.76%	11,967,270