SHA:688081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	54.97	55.74	53.50	55.43	55.43	1.87%	2,047,148
May 7, 2026	53.42	54.86	51.50	54.41	54.41	0.95%	2,270,342
May 6, 2026	53.18	54.17	52.18	53.90	53.90	2.47%	2,317,759
Apr 30, 2026	51.21	53.00	50.99	52.60	52.60	2.51%	1,663,812
Apr 29, 2026	52.31	52.80	50.88	51.31	51.31	-1.91%	1,934,495
Apr 28, 2026	54.30	54.30	51.50	52.31	52.31	-2.21%	2,080,607
Apr 27, 2026	52.97	55.31	52.18	53.49	53.49	1.54%	2,842,379
Apr 24, 2026	52.96	53.50	51.60	52.68	52.68	-1.24%	1,948,810
Apr 23, 2026	55.55	55.74	52.99	53.34	53.34	-4.32%	2,906,558
Apr 22, 2026	54.10	57.00	53.46	55.75	55.75	3.24%	2,693,853
Apr 21, 2026	53.00	54.99	50.09	54.00	54.00	3.35%	3,752,706
Apr 20, 2026	51.00	54.41	50.40	52.25	52.25	1.81%	3,730,901
Apr 17, 2026	50.25	51.88	49.77	51.32	51.32	0.96%	2,777,555
Apr 16, 2026	50.00	51.12	48.69	50.83	50.83	2.98%	2,849,437
Apr 15, 2026	50.25	51.25	49.19	49.36	49.36	-1.77%	3,373,301
Apr 14, 2026	51.43	52.22	48.80	50.25	50.25	0.66%	4,843,898
Apr 13, 2026	42.02	49.92	41.86	49.92	49.92	20.00%	5,580,810
Apr 10, 2026	42.50	43.41	41.30	41.60	41.60	-0.93%	1,899,768
Apr 9, 2026	41.34	42.17	40.08	41.99	41.99	1.57%	2,098,412
Apr 8, 2026	40.10	41.38	39.88	41.34	41.34	4.61%	1,700,369
Apr 7, 2026	41.00	41.12	39.01	39.52	39.52	-3.61%	1,607,947
Apr 3, 2026	41.77	42.19	40.90	41.00	41.00	-1.63%	1,534,763
Apr 2, 2026	41.35	41.95	40.38	41.68	41.68	1.66%	1,760,489
Apr 1, 2026	41.20	42.30	40.39	41.00	41.00	0.34%	1,972,561
Mar 31, 2026	38.90	41.74	38.90	40.86	40.86	4.39%	3,058,188
Mar 30, 2026	38.10	41.02	37.71	39.14	39.14	3.74%	2,818,391
Mar 27, 2026	37.92	39.22	36.33	37.73	37.73	-0.13%	1,298,318
Mar 26, 2026	37.90	38.08	37.11	37.78	37.78	0.21%	1,103,871
Mar 25, 2026	36.47	37.97	36.10	37.70	37.70	3.89%	1,517,306
Mar 24, 2026	36.76	37.01	35.44	36.29	36.29	0.69%	1,532,115
Mar 23, 2026	36.63	38.07	35.52	36.04	36.04	-1.53%	1,808,874
Mar 20, 2026	37.57	37.98	36.35	36.60	36.60	-2.11%	1,363,844
Mar 19, 2026	38.62	39.04	37.14	37.39	37.39	-4.69%	1,269,320
Mar 18, 2026	39.12	39.66	37.92	39.23	39.23	1.63%	1,288,634
Mar 17, 2026	38.98	39.76	38.60	38.60	38.60	-0.72%	1,283,012
Mar 16, 2026	38.36	39.99	38.09	38.88	38.88	1.22%	1,501,631
Mar 13, 2026	38.54	39.43	37.76	38.41	38.41	-0.34%	1,151,951
Mar 12, 2026	39.65	39.99	38.21	38.54	38.54	-3.63%	1,400,860
Mar 11, 2026	40.42	41.38	39.66	39.99	39.99	-0.97%	1,679,421
Mar 10, 2026	39.06	40.58	38.92	40.38	40.38	4.64%	1,897,885
Mar 9, 2026	39.82	39.82	37.65	38.59	38.59	-3.60%	2,259,031
Mar 6, 2026	40.90	41.97	39.95	40.03	40.03	-0.50%	2,017,882
Mar 5, 2026	41.52	41.52	39.46	40.23	40.23	-1.71%	2,711,185
Mar 4, 2026	40.30	41.97	40.13	40.93	40.93	-2.36%	2,555,244
Mar 3, 2026	42.94	44.39	41.19	41.92	41.92	-5.95%	4,387,340
Mar 2, 2026	45.84	48.10	43.78	44.57	44.57	3.12%	5,197,613
Feb 27, 2026	44.65	44.65	42.85	43.22	43.22	-3.09%	1,776,286
Feb 26, 2026	43.48	45.08	42.60	44.60	44.60	3.05%	2,382,665
Feb 25, 2026	42.48	43.63	40.94	43.28	43.28	1.88%	3,063,839
Feb 24, 2026	43.98	43.98	41.10	42.48	42.48	-2.19%	2,277,511