SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	45.63	45.68	43.74	43.84	43.84	-3.03%	1,753,786
Apr 2, 2026	46.70	46.70	44.98	45.21	45.21	-3.64%	2,049,382
Apr 1, 2026	47.37	47.94	46.34	46.92	46.92	-0.04%	2,032,784
Mar 31, 2026	48.17	49.28	46.90	46.94	46.94	-3.22%	1,501,832
Mar 30, 2026	47.96	48.87	47.40	48.50	48.50	1.23%	1,414,069
Mar 27, 2026	47.03	48.19	46.97	47.91	47.91	-0.27%	1,002,347
Mar 26, 2026	50.08	50.12	47.71	48.04	48.04	-3.50%	1,936,595
Mar 25, 2026	48.85	49.79	48.30	49.78	49.78	2.13%	1,154,058
Mar 24, 2026	47.91	48.85	47.00	48.74	48.74	3.70%	1,501,737
Mar 23, 2026	50.00	50.40	46.50	47.00	47.00	-7.11%	2,324,083
Mar 20, 2026	52.72	53.36	50.11	50.60	50.60	-3.71%	1,686,528
Mar 19, 2026	54.77	54.81	52.00	52.55	52.55	-4.05%	1,654,506
Mar 18, 2026	53.80	54.85	53.61	54.77	54.77	1.65%	1,311,690
Mar 17, 2026	55.50	55.77	53.88	53.88	53.88	-3.35%	1,262,997
Mar 16, 2026	55.57	56.48	54.32	55.75	55.75	0.45%	1,444,124
Mar 13, 2026	56.11	57.39	55.50	55.50	55.50	-2.80%	1,550,766
Mar 12, 2026	58.09	59.39	56.75	57.10	57.10	-3.71%	2,421,394
Mar 11, 2026	60.86	61.63	58.50	59.30	59.30	-2.23%	2,653,502
Mar 10, 2026	61.00	62.64	59.70	60.65	60.65	-1.97%	3,291,056
Mar 9, 2026	62.26	64.48	60.77	61.87	61.87	0.11%	3,198,692
Mar 6, 2026	60.47	64.30	59.33	61.80	61.80	0.36%	3,035,766
Mar 5, 2026	64.35	64.36	60.31	61.58	61.58	-4.45%	4,732,355
Mar 4, 2026	58.15	67.49	57.11	64.45	64.45	8.23%	6,621,087
Mar 3, 2026	66.00	66.08	59.34	59.55	59.55	-12.43%	6,208,156
Mar 2, 2026	61.80	68.50	60.01	68.00	68.00	13.71%	7,197,847
Feb 27, 2026	59.50	60.80	59.00	59.80	59.80	-	1,752,433
Feb 26, 2026	57.82	60.60	56.70	59.80	59.80	2.94%	2,191,796
Feb 25, 2026	57.82	58.98	56.50	58.09	58.09	0.94%	1,971,645
Feb 24, 2026	59.97	60.77	57.03	57.55	57.55	-3.28%	2,929,523
Feb 13, 2026	58.66	62.00	58.66	59.50	59.50	1.85%	2,382,798
Feb 12, 2026	59.20	59.56	57.91	58.42	58.42	-1.35%	1,232,619
Feb 11, 2026	59.41	60.98	59.10	59.22	59.22	-0.47%	1,248,558
Feb 10, 2026	59.17	60.55	58.05	59.50	59.50	0.78%	1,155,684
Feb 9, 2026	59.32	59.75	57.58	59.04	59.04	1.62%	1,580,796
Feb 6, 2026	58.37	59.37	57.00	58.10	58.10	-0.14%	1,748,581
Feb 5, 2026	59.36	60.11	58.00	58.18	58.18	-2.94%	1,715,136
Feb 4, 2026	61.05	61.75	59.06	59.94	59.94	-2.79%	2,098,779
Feb 3, 2026	63.71	64.45	60.64	61.66	61.66	-1.01%	3,025,109
Feb 2, 2026	64.34	64.49	59.80	62.29	62.29	-3.43%	4,100,259
Jan 30, 2026	61.00	65.49	59.60	64.50	64.50	6.65%	4,924,850
Jan 29, 2026	61.80	63.30	59.51	60.48	60.48	-1.64%	2,344,037
Jan 28, 2026	60.86	62.62	58.81	61.49	61.49	2.65%	3,635,741
Jan 27, 2026	56.20	60.46	54.87	59.90	59.90	5.59%	2,446,396
Jan 26, 2026	58.76	60.62	56.32	56.73	56.73	-2.83%	1,764,309
Jan 23, 2026	58.00	58.44	57.11	58.38	58.38	1.00%	1,449,373
Jan 22, 2026	57.08	58.50	56.69	57.80	57.80	1.37%	1,165,676
Jan 21, 2026	56.09	57.46	56.09	57.02	57.02	-0.05%	1,001,569
Jan 20, 2026	58.73	59.72	56.06	57.05	57.05	-3.11%	1,679,243
Jan 19, 2026	58.51	60.07	58.03	58.88	58.88	-1.19%	1,804,499
Jan 16, 2026	59.98	60.08	58.24	59.59	59.59	0.46%	1,752,093