SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	32.38	33.28	32.38	32.65	-	0.65%	3,379,558
May 11, 2026	31.90	32.88	31.80	32.44	32.44	1.06%	3,931,478
May 8, 2026	30.11	32.20	29.95	32.10	32.10	7.18%	6,836,214
May 7, 2026	29.90	30.20	29.75	29.95	29.95	0.17%	1,666,028
May 6, 2026	29.71	29.99	29.59	29.90	29.90	0.57%	2,272,778
Apr 30, 2026	29.59	29.99	29.58	29.73	29.73	1.75%	2,061,113
Apr 29, 2026	29.00	29.29	28.87	29.22	29.22	0.62%	1,348,509
Apr 28, 2026	29.70	29.70	29.04	29.04	29.04	-1.09%	1,631,141
Apr 27, 2026	28.71	29.38	28.71	29.36	29.36	1.35%	1,780,582
Apr 24, 2026	29.23	29.45	28.81	28.97	28.97	-0.96%	2,052,401
Apr 23, 2026	29.65	29.74	29.07	29.25	29.25	-1.35%	2,260,764
Apr 22, 2026	30.11	30.19	29.33	29.65	29.65	-1.53%	3,251,739
Apr 21, 2026	30.50	30.85	30.01	30.11	30.11	-1.31%	1,803,786
Apr 20, 2026	30.02	30.89	30.02	30.51	30.51	-0.29%	2,598,684
Apr 17, 2026	30.70	30.80	30.01	30.60	30.60	-0.33%	2,547,120
Apr 16, 2026	30.88	31.10	30.62	30.70	30.70	-0.74%	1,993,027
Apr 15, 2026	31.40	31.51	30.80	30.93	30.93	-	1,707,283
Apr 14, 2026	31.10	31.30	30.64	30.93	30.93	-0.32%	2,442,346
Apr 13, 2026	30.70	32.21	30.50	31.03	31.03	1.07%	4,193,991
Apr 10, 2026	29.81	31.10	29.81	30.70	30.70	2.92%	4,120,321
Apr 9, 2026	29.90	30.67	29.68	29.83	29.83	-0.70%	2,753,489
Apr 8, 2026	29.49	30.18	29.21	30.04	30.04	4.34%	3,129,892
Apr 7, 2026	29.17	29.37	28.67	28.79	28.79	-0.79%	1,845,608
Apr 3, 2026	29.58	29.73	29.01	29.02	29.02	-2.85%	2,599,360
Apr 2, 2026	30.19	30.72	29.58	29.87	29.87	-1.58%	3,808,669
Apr 1, 2026	29.29	30.68	29.14	30.35	30.35	4.40%	5,037,091
Mar 31, 2026	28.62	29.36	28.59	29.07	29.07	1.43%	2,733,281
Mar 30, 2026	28.80	29.24	28.49	28.66	28.66	-1.78%	2,969,547
Mar 27, 2026	28.20	29.26	28.18	29.18	29.18	2.67%	2,912,094
Mar 26, 2026	29.18	29.78	28.30	28.42	28.42	-2.60%	2,531,673
Mar 25, 2026	29.00	29.48	29.00	29.18	29.18	0.66%	1,694,238
Mar 24, 2026	29.08	29.18	28.57	28.99	28.99	1.33%	2,193,166
Mar 23, 2026	29.51	30.18	28.50	28.61	28.61	-5.58%	4,071,119
Mar 20, 2026	30.67	30.89	30.19	30.30	30.30	-0.98%	2,506,128
Mar 19, 2026	31.38	31.38	30.40	30.60	30.60	-2.95%	3,576,977
Mar 18, 2026	31.80	31.99	31.35	31.53	31.53	-0.97%	2,139,674
Mar 17, 2026	31.98	32.78	31.83	31.84	31.84	0.03%	2,467,860
Mar 16, 2026	31.96	32.32	31.70	31.83	31.83	-0.78%	1,970,968
Mar 13, 2026	32.50	32.68	31.91	32.08	32.08	-1.75%	2,583,660
Mar 12, 2026	32.89	33.29	32.20	32.65	32.65	-0.94%	2,731,324
Mar 11, 2026	33.34	33.39	32.64	32.96	32.96	-0.87%	2,907,811
Mar 10, 2026	33.18	33.49	32.84	33.25	33.25	1.34%	2,660,540
Mar 9, 2026	33.55	34.06	32.78	32.81	32.81	-2.70%	4,405,002
Mar 6, 2026	32.48	34.30	32.48	33.72	33.72	3.79%	5,344,733
Mar 5, 2026	33.00	33.22	32.27	32.49	32.49	-0.34%	3,041,940
Mar 4, 2026	32.22	33.03	31.43	32.60	32.60	2.10%	4,301,404
Mar 3, 2026	31.13	33.78	31.13	31.93	31.93	2.80%	8,538,709
Mar 2, 2026	32.02	32.31	31.01	31.06	31.06	-4.31%	4,525,627
Feb 27, 2026	32.18	32.46	31.60	32.46	32.46	0.93%	3,905,559
Feb 26, 2026	33.06	33.09	32.10	32.16	32.16	-2.69%	4,141,546