SHA:688062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	37.82	38.20	37.47	37.49	-	-1.03%	1,886,636
Apr 20, 2026	38.70	39.19	37.86	37.88	37.88	-2.30%	7,494,729
Apr 17, 2026	40.00	40.00	38.04	38.77	38.77	-3.44%	11,130,340
Apr 16, 2026	39.19	41.00	38.45	40.15	40.15	2.71%	13,054,210
Apr 15, 2026	39.34	40.47	37.91	39.09	39.09	1.66%	14,011,160
Apr 14, 2026	38.14	38.58	37.26	38.45	38.45	1.50%	6,771,048
Apr 13, 2026	37.80	38.88	37.25	37.88	37.88	-0.08%	6,735,455
Apr 10, 2026	37.70	38.68	37.57	37.91	37.91	-0.05%	7,404,140
Apr 9, 2026	38.25	39.40	37.86	37.93	37.93	-2.07%	7,847,193
Apr 8, 2026	38.43	39.22	38.00	38.73	38.73	2.68%	8,948,738
Apr 7, 2026	38.00	38.67	36.52	37.72	37.72	-1.15%	9,035,171
Apr 3, 2026	38.89	39.40	37.46	38.16	38.16	-1.98%	10,673,540
Apr 2, 2026	39.13	39.63	38.33	38.93	38.93	-0.56%	11,459,690
Apr 1, 2026	36.53	39.58	36.53	39.15	39.15	8.72%	14,602,400
Mar 31, 2026	36.30	37.37	35.96	36.01	36.01	-1.21%	8,742,961
Mar 30, 2026	36.51	37.33	36.02	36.45	36.45	0.36%	9,955,273
Mar 27, 2026	33.86	36.89	33.70	36.32	36.32	6.35%	14,959,860
Mar 26, 2026	32.88	35.50	32.50	34.15	34.15	4.05%	12,086,386
Mar 25, 2026	32.80	33.80	32.68	32.82	32.82	1.36%	7,069,875
Mar 24, 2026	31.66	32.60	31.22	32.38	32.38	4.35%	7,571,267
Mar 23, 2026	32.54	33.13	30.70	31.03	31.03	-6.03%	7,211,199
Mar 20, 2026	34.00	34.59	33.00	33.02	33.02	-2.51%	4,089,442
Mar 19, 2026	34.20	34.66	33.70	33.87	33.87	-2.67%	5,673,901
Mar 18, 2026	34.95	35.68	34.44	34.80	34.80	-	6,876,435
Mar 17, 2026	34.34	36.29	33.85	34.80	34.80	1.34%	8,996,968
Mar 16, 2026	33.12	34.55	32.80	34.34	34.34	3.71%	5,838,877
Mar 13, 2026	33.56	33.88	32.65	33.11	33.11	-1.34%	5,606,810
Mar 12, 2026	34.90	34.90	33.30	33.56	33.56	-4.09%	6,181,440
Mar 11, 2026	35.75	36.19	34.83	34.99	34.99	-1.93%	5,743,209
Mar 10, 2026	34.50	35.73	34.46	35.68	35.68	5.16%	7,368,353
Mar 9, 2026	33.60	34.20	32.91	33.93	33.93	-0.76%	6,165,046
Mar 6, 2026	32.30	34.36	32.22	34.19	34.19	5.95%	7,455,530
Mar 5, 2026	31.80	32.80	31.43	32.27	32.27	2.84%	5,843,571
Mar 4, 2026	31.51	32.20	31.17	31.38	31.38	-0.85%	5,893,799
Mar 3, 2026	33.46	33.99	31.39	31.65	31.65	-5.58%	8,113,704
Mar 2, 2026	34.69	35.20	33.38	33.52	33.52	-4.04%	6,387,506
Feb 27, 2026	34.78	35.25	34.51	34.93	34.93	0.37%	3,511,970
Feb 26, 2026	35.50	35.58	34.51	34.80	34.80	-1.58%	4,609,652
Feb 25, 2026	34.89	35.56	34.73	35.36	35.36	0.37%	4,197,092
Feb 24, 2026	36.70	36.70	35.00	35.23	35.23	-3.27%	5,685,194
Feb 13, 2026	36.75	37.55	36.40	36.42	36.42	-0.74%	4,897,885
Feb 12, 2026	36.80	37.29	36.62	36.69	36.69	-1.03%	3,788,894
Feb 11, 2026	36.99	37.65	36.70	37.07	37.07	0.11%	4,174,451
Feb 10, 2026	36.50	37.89	36.15	37.03	37.03	2.01%	6,756,019
Feb 9, 2026	36.52	37.38	36.00	36.30	36.30	1.40%	6,513,611
Feb 6, 2026	36.09	36.75	35.62	35.80	35.80	-0.72%	5,429,570
Feb 5, 2026	36.01	36.79	35.86	36.06	36.06	-0.36%	6,107,326
Feb 4, 2026	35.30	36.43	35.02	36.19	36.19	1.86%	5,801,549
Feb 3, 2026	35.08	35.63	34.21	35.53	35.53	2.16%	6,576,266
Feb 2, 2026	36.02	36.34	34.78	34.78	34.78	-3.42%	6,407,689