SHA:688077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	29.06	29.23	28.38	29.03	29.03	-0.17%	1,801,270
Apr 23, 2026	30.21	30.37	28.93	29.08	29.08	-3.64%	2,620,209
Apr 22, 2026	29.97	30.33	29.59	30.18	30.18	0.10%	2,021,096
Apr 21, 2026	30.18	30.35	29.66	30.15	30.15	0.07%	2,314,197
Apr 20, 2026	30.35	30.36	29.50	30.13	30.13	0.13%	3,069,990
Apr 17, 2026	29.58	30.15	29.56	30.09	30.09	0.87%	1,801,567
Apr 16, 2026	29.45	29.98	29.22	29.83	29.83	1.57%	1,694,992
Apr 15, 2026	29.76	30.03	29.24	29.37	29.37	-0.84%	1,696,540
Apr 14, 2026	30.15	30.40	29.35	29.62	29.62	-1.13%	2,206,982
Apr 13, 2026	29.85	30.88	29.65	29.96	29.96	1.35%	2,160,295
Apr 10, 2026	29.64	29.96	29.35	29.56	29.56	0.41%	2,321,128
Apr 9, 2026	28.88	29.77	28.68	29.44	29.44	0.86%	3,233,889
Apr 8, 2026	28.75	29.23	28.54	29.19	29.19	3.77%	2,493,632
Apr 7, 2026	26.91	28.32	26.91	28.13	28.13	3.27%	2,442,858
Apr 3, 2026	28.08	28.17	27.15	27.24	27.24	-2.47%	2,002,168
Apr 2, 2026	27.77	28.98	27.73	27.93	27.93	-0.29%	4,197,882
Apr 1, 2026	27.78	28.07	27.50	28.01	28.01	2.94%	2,714,005
Mar 31, 2026	27.55	28.16	27.20	27.21	27.21	-1.77%	3,147,679
Mar 30, 2026	27.80	28.19	27.27	27.70	27.70	-4.02%	4,488,021
Mar 27, 2026	27.61	29.01	27.49	28.86	28.86	3.11%	2,722,085
Mar 26, 2026	28.58	28.85	27.89	27.99	27.99	-2.47%	1,961,031
Mar 25, 2026	28.63	29.17	28.37	28.70	28.70	1.63%	2,522,607
Mar 24, 2026	27.96	28.38	27.06	28.24	28.24	3.82%	2,820,091
Mar 23, 2026	28.11	28.73	26.90	27.20	27.20	-6.27%	3,041,926
Mar 20, 2026	30.30	30.37	29.01	29.02	29.02	-3.23%	2,247,250
Mar 19, 2026	30.93	30.95	29.88	29.99	29.99	-4.70%	2,274,055
Mar 18, 2026	30.95	31.58	30.60	31.47	31.47	1.61%	2,060,536
Mar 17, 2026	32.11	32.18	30.90	30.97	30.97	-2.67%	2,819,027
Mar 16, 2026	32.23	32.55	31.25	31.82	31.82	-1.18%	2,651,562
Mar 13, 2026	33.00	33.17	32.12	32.20	32.20	-3.33%	2,509,245
Mar 12, 2026	33.22	33.83	32.70	33.31	33.31	-0.03%	2,537,373
Mar 11, 2026	34.32	34.71	33.21	33.32	33.32	-2.72%	2,995,884
Mar 10, 2026	33.64	34.45	33.64	34.25	34.25	2.45%	2,556,088
Mar 9, 2026	33.00	33.57	31.89	33.43	33.43	-1.65%	3,885,978
Mar 6, 2026	33.65	34.54	33.55	33.99	33.99	-0.03%	2,206,196
Mar 5, 2026	34.76	35.18	33.77	34.00	34.00	-0.26%	3,407,018
Mar 4, 2026	33.36	35.14	33.36	34.09	34.09	-0.15%	3,845,662
Mar 3, 2026	36.09	36.68	34.03	34.14	34.14	-6.75%	6,505,512
Mar 2, 2026	37.16	37.56	35.89	36.61	36.61	-2.79%	5,853,684
Feb 27, 2026	36.10	38.26	36.10	37.66	37.66	4.06%	7,223,216
Feb 26, 2026	36.67	36.79	36.02	36.19	36.19	-1.71%	4,642,842
Feb 25, 2026	35.44	37.40	35.44	36.82	36.82	4.13%	6,641,092
Feb 24, 2026	35.37	36.00	35.12	35.36	35.36	0.91%	3,245,466
Feb 13, 2026	35.26	36.10	34.92	35.04	35.04	-2.94%	3,689,448
Feb 12, 2026	34.74	36.62	34.40	36.10	36.10	2.76%	6,603,392
Feb 11, 2026	34.21	35.66	34.07	35.13	35.13	2.72%	5,315,473
Feb 10, 2026	34.01	34.36	33.61	34.20	34.20	0.56%	3,122,784
Feb 9, 2026	32.66	34.25	32.66	34.01	34.01	5.10%	4,988,494
Feb 6, 2026	31.15	32.80	31.15	32.36	32.36	2.21%	3,248,545
Feb 5, 2026	33.00	33.00	31.42	31.66	31.66	-4.64%	3,480,218