SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	47.13	47.36	45.43	46.50	-	-0.24%	1,020,238
Apr 24, 2026	47.87	47.92	46.11	46.61	46.61	-2.49%	1,127,072
Apr 23, 2026	49.03	49.36	47.37	47.80	47.80	-3.02%	1,164,306
Apr 22, 2026	49.01	49.66	48.11	49.29	49.29	0.10%	1,321,864
Apr 21, 2026	50.08	50.41	48.65	49.24	49.24	-1.42%	1,241,890
Apr 20, 2026	49.20	50.34	49.10	49.95	49.95	0.73%	1,646,898
Apr 17, 2026	48.74	50.11	48.70	49.59	49.59	1.51%	1,336,810
Apr 16, 2026	48.40	48.99	47.90	48.85	48.85	0.80%	1,068,381
Apr 15, 2026	49.40	49.76	48.16	48.46	48.46	-1.06%	1,372,790
Apr 14, 2026	48.85	49.12	47.83	48.98	48.98	2.32%	1,345,392
Apr 13, 2026	48.33	48.39	47.18	47.87	47.87	0.48%	1,481,823
Apr 10, 2026	47.03	48.78	47.00	47.64	47.64	2.41%	1,702,564
Apr 9, 2026	47.84	47.84	46.50	46.52	46.52	-2.80%	1,202,420
Apr 8, 2026	45.69	47.87	45.60	47.86	47.86	6.59%	1,672,214
Apr 7, 2026	44.00	45.40	43.71	44.90	44.90	2.42%	1,975,488
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