SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	45.02	47.19	44.04	47.01	-	4.42%	2,946,553
May 18, 2026	44.57	46.06	43.80	45.02	45.02	1.10%	1,312,422
May 15, 2026	44.73	45.67	43.88	44.53	44.53	-0.42%	1,520,861
May 14, 2026	46.53	46.69	44.72	44.72	44.72	-4.22%	1,585,500
May 13, 2026	45.78	46.69	44.90	46.69	46.69	1.99%	1,561,815
May 12, 2026	47.12	47.12	45.36	45.78	45.78	-2.64%	1,769,121
May 11, 2026	47.61	47.75	45.87	47.02	47.02	0.45%	2,592,556
May 8, 2026	45.99	47.34	45.54	46.81	46.81	1.74%	2,483,277
May 7, 2026	44.97	46.66	44.97	46.01	46.01	2.27%	1,965,058
May 6, 2026	45.70	46.18	44.60	44.99	44.99	-1.12%	2,364,761
Apr 30, 2026	45.41	46.55	45.11	45.50	45.50	-2.13%	1,874,260
Apr 29, 2026	45.56	46.56	45.40	46.49	46.49	1.77%	1,097,802
Apr 28, 2026	47.58	47.58	45.36	45.68	45.68	-2.71%	1,304,961
Apr 27, 2026	47.13	47.36	45.43	46.95	46.95	0.73%	1,382,514
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