SHA:688051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.40	38.82	36.48	37.41	37.41	-4.54%	3,142,182
Apr 23, 2026	34.13	39.98	34.11	39.19	39.19	15.47%	5,354,609
Apr 22, 2026	31.86	34.48	31.86	33.94	33.94	5.37%	1,405,533
Apr 21, 2026	32.34	32.48	31.51	32.21	32.21	-0.86%	1,033,218
Apr 20, 2026	32.05	32.64	31.73	32.49	32.49	1.69%	668,438
Apr 17, 2026	32.42	33.06	31.83	31.95	31.95	-0.84%	927,125
Apr 16, 2026	31.44	32.40	31.14	32.22	32.22	2.45%	959,681
Apr 15, 2026	31.36	32.14	31.36	31.45	31.45	-0.79%	827,356
Apr 14, 2026	31.43	31.79	30.81	31.70	31.70	2.42%	742,545
Apr 13, 2026	31.01	31.34	30.50	30.95	30.95	-0.64%	1,338,631
Apr 10, 2026	30.99	31.71	30.73	31.15	31.15	1.47%	736,549
Apr 9, 2026	31.45	31.59	30.45	30.70	30.70	-3.40%	694,733
Apr 8, 2026	30.28	32.50	30.28	31.78	31.78	7.04%	774,072
Apr 7, 2026	29.35	30.11	29.07	29.69	29.69	1.16%	601,557
Apr 3, 2026	29.96	30.31	29.23	29.35	29.35	-1.58%	673,190
Apr 2, 2026	31.10	31.16	29.44	29.82	29.82	-3.84%	906,093
Apr 1, 2026	31.00	31.85	30.45	31.01	31.01	3.26%	778,642
Mar 31, 2026	31.17	31.69	30.01	30.03	30.03	-3.13%	648,776
Mar 30, 2026	30.53	31.00	30.18	31.00	31.00	0.52%	600,637
Mar 27, 2026	29.73	30.85	29.48	30.84	30.84	2.70%	783,842
Mar 26, 2026	31.96	31.96	29.94	30.03	30.03	-4.33%	744,115
Mar 25, 2026	31.12	32.13	31.07	31.39	31.39	1.29%	835,287
Mar 24, 2026	31.00	31.06	29.53	30.99	30.99	6.13%	957,150
Mar 23, 2026	30.77	31.37	28.90	29.20	29.20	-7.86%	1,626,193
Mar 20, 2026	33.02	33.92	31.64	31.69	31.69	-4.00%	1,290,956
Mar 19, 2026	32.88	33.47	32.41	33.01	33.01	-0.42%	869,704
Mar 18, 2026	32.88	33.44	32.56	33.15	33.15	0.70%	918,591
Mar 17, 2026	34.60	35.00	32.84	32.92	32.92	-4.77%	1,120,187
Mar 16, 2026	35.20	35.84	34.34	34.57	34.57	-1.65%	878,842
Mar 13, 2026	35.58	35.99	35.00	35.15	35.15	-1.98%	513,006
Mar 12, 2026	36.33	36.84	35.00	35.86	35.86	-1.29%	835,708
Mar 11, 2026	37.46	37.46	36.12	36.33	36.33	-0.27%	1,170,940
Mar 10, 2026	35.00	36.59	35.00	36.43	36.43	4.50%	884,200
Mar 9, 2026	34.86	35.18	33.80	34.86	34.86	-0.43%	998,533
Mar 6, 2026	33.76	35.21	33.41	35.01	35.01	4.20%	983,688
Mar 5, 2026	33.90	34.18	33.39	33.60	33.60	1.33%	693,803
Mar 4, 2026	34.06	34.08	32.74	33.16	33.16	0.33%	986,294
Mar 3, 2026	34.60	34.94	33.02	33.05	33.05	-4.31%	1,251,016
Mar 2, 2026	36.39	36.52	34.48	34.54	34.54	-7.30%	1,614,024
Feb 27, 2026	36.40	38.01	36.21	37.26	37.26	2.50%	1,529,438
Feb 26, 2026	37.15	37.15	36.00	36.35	36.35	-1.68%	815,311
Feb 25, 2026	36.36	37.58	36.21	36.97	36.97	1.62%	856,339
Feb 24, 2026	37.40	37.40	35.67	36.38	36.38	-0.76%	1,026,054
Feb 13, 2026	36.54	37.50	36.44	36.66	36.66	-0.05%	658,161
Feb 12, 2026	36.66	37.10	36.20	36.68	36.68	-0.05%	828,583
Feb 11, 2026	37.00	37.24	36.47	36.70	36.70	-0.86%	600,234
Feb 10, 2026	36.88	37.27	36.12	37.02	37.02	0.84%	824,580
Feb 9, 2026	36.30	37.28	35.84	36.71	36.71	2.60%	1,200,294
Feb 6, 2026	35.55	36.15	35.01	35.78	35.78	1.13%	856,286
Feb 5, 2026	34.91	36.26	34.91	35.38	35.38	0.51%	870,191