SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	38.50	42.29	38.44	41.20	41.20	5.59%	2,396,226
Apr 17, 2026	39.00	39.49	38.89	39.02	39.02	0.08%	845,299
Apr 16, 2026	38.80	39.37	38.42	38.99	38.99	1.06%	829,936
Apr 15, 2026	39.10	39.66	38.40	38.58	38.58	0.16%	1,256,534
Apr 14, 2026	37.72	38.83	37.51	38.52	38.52	2.64%	1,139,485
Apr 13, 2026	36.76	37.78	36.25	37.53	37.53	2.12%	839,847
Apr 10, 2026	37.23	38.08	36.68	36.75	36.75	0.35%	944,609
Apr 9, 2026	36.21	37.27	36.21	36.62	36.62	-0.25%	690,224
Apr 8, 2026	35.08	36.80	35.06	36.71	36.71	6.41%	813,029
Apr 7, 2026	35.11	35.11	34.31	34.50	34.50	-1.15%	464,664
Apr 3, 2026	36.15	36.22	34.76	34.90	34.90	-2.84%	873,647
Apr 2, 2026	36.95	37.39	35.67	35.92	35.92	-2.87%	935,073
Apr 1, 2026	37.68	37.99	36.64	36.98	36.98	-0.35%	1,177,528
Mar 31, 2026	38.00	38.99	37.10	37.11	37.11	-2.50%	1,209,898
Mar 30, 2026	36.51	38.62	36.51	38.06	38.06	2.89%	972,108
Mar 27, 2026	35.70	37.27	35.70	36.99	36.99	2.27%	920,569
Mar 26, 2026	36.69	37.29	35.66	36.17	36.17	-0.14%	982,090
Mar 25, 2026	36.25	36.70	35.80	36.22	36.22	0.95%	1,026,664
Mar 24, 2026	35.60	35.98	34.85	35.88	35.88	2.51%	933,573
Mar 23, 2026	35.50	36.68	34.69	35.00	35.00	-5.43%	1,469,085
Mar 20, 2026	38.60	38.97	36.91	37.01	37.01	-4.49%	1,445,162
Mar 19, 2026	38.60	40.29	38.60	38.75	38.75	-1.40%	1,333,330
Mar 18, 2026	37.99	39.61	37.71	39.30	39.30	4.41%	1,843,859
Mar 17, 2026	38.24	38.85	37.60	37.64	37.64	-0.95%	1,282,940
Mar 16, 2026	38.72	38.74	37.76	38.00	38.00	-3.06%	1,488,164
Mar 13, 2026	39.81	40.39	38.88	39.20	39.20	-2.05%	918,041
Mar 12, 2026	40.32	40.79	39.74	40.02	40.02	-0.72%	898,735
Mar 11, 2026	40.70	41.20	40.20	40.31	40.31	-0.67%	888,375
Mar 10, 2026	40.30	40.95	40.09	40.58	40.58	2.47%	1,160,028
Mar 9, 2026	38.90	39.79	38.60	39.60	39.60	-1.42%	1,416,043
Mar 6, 2026	40.00	40.97	40.00	40.17	40.17	-0.81%	1,102,761
Mar 5, 2026	42.05	42.42	40.00	40.50	40.50	-2.60%	2,329,511
Mar 4, 2026	41.69	42.41	41.20	41.58	41.58	-1.42%	917,003
Mar 3, 2026	45.00	45.18	41.88	42.18	42.18	-5.64%	1,721,265
Mar 2, 2026	44.50	45.88	44.50	44.70	44.70	-0.45%	1,181,941
Feb 27, 2026	44.70	45.49	44.50	44.90	44.90	-	969,134
Feb 26, 2026	44.57	44.98	44.02	44.90	44.90	0.70%	1,186,484
Feb 25, 2026	43.49	44.87	43.06	44.59	44.59	3.77%	1,606,818
Feb 24, 2026	45.70	46.38	42.80	42.97	42.97	-7.97%	3,074,312
Feb 13, 2026	46.20	47.09	46.01	46.69	46.69	0.45%	882,781
Feb 12, 2026	45.42	47.10	45.30	46.48	46.48	2.15%	956,162
Feb 11, 2026	45.46	46.20	45.20	45.50	45.50	0.07%	933,306
Feb 10, 2026	45.39	45.88	45.16	45.47	45.47	-0.50%	862,136
Feb 9, 2026	44.70	45.97	44.51	45.70	45.70	3.65%	1,158,076
Feb 6, 2026	44.77	44.99	43.72	44.09	44.09	-1.52%	1,133,483
Feb 5, 2026	44.16	46.38	44.13	44.77	44.77	0.65%	1,701,305
Feb 4, 2026	44.18	45.29	44.05	44.48	44.48	0.16%	1,091,250
Feb 3, 2026	43.40	44.60	43.40	44.41	44.41	2.33%	1,229,795
Feb 2, 2026	43.90	45.35	43.31	43.40	43.40	-1.14%	1,003,820
Jan 30, 2026	43.14	44.70	41.53	43.90	43.90	1.74%	1,729,401