SHA:688091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.98	54.55	52.50	53.42	-	-1.80%	3,999,068
Apr 27, 2026	53.71	54.79	51.70	54.40	54.40	1.78%	4,870,781
Apr 24, 2026	52.25	54.30	51.88	53.45	53.45	2.12%	4,660,868
Apr 23, 2026	54.03	54.04	51.50	52.34	52.34	-3.24%	3,837,339
Apr 22, 2026	52.99	54.88	52.64	54.09	54.09	1.86%	4,311,365
Apr 21, 2026	54.00	54.59	52.35	53.10	53.10	-1.58%	4,913,332
Apr 20, 2026	56.77	56.91	53.30	53.95	53.95	-5.27%	7,680,619
Apr 17, 2026	56.67	59.95	56.32	56.95	56.95	-0.09%	6,611,527
Apr 16, 2026	57.88	58.67	56.01	57.00	57.00	-0.38%	4,719,306
Apr 15, 2026	57.00	58.27	55.07	57.22	57.22	2.18%	6,093,154
Apr 14, 2026	55.75	56.38	55.01	56.00	56.00	0.45%	3,503,552
Apr 13, 2026	57.28	57.73	55.58	55.75	55.75	-2.67%	4,314,784
Apr 10, 2026	57.12	58.20	56.31	57.28	57.28	0.32%	3,666,304
Apr 9, 2026	58.61	59.50	56.90	57.10	57.10	-3.47%	6,056,666
Apr 8, 2026	59.50	60.98	58.30	59.15	59.15	1.44%	5,973,743
Apr 7, 2026	58.63	60.32	57.75	58.31	58.31	-0.55%	4,696,438
Apr 3, 2026	60.00	60.87	57.38	58.63	58.63	-4.31%	6,492,292
Apr 2, 2026	62.20	62.72	60.41	61.27	61.27	-2.44%	8,181,424
Apr 1, 2026	58.14	64.00	57.66	62.80	62.80	10.18%	11,850,279
Mar 31, 2026	58.98	60.00	56.88	57.00	57.00	-3.16%	5,038,831
Mar 30, 2026	57.18	59.28	56.38	58.86	58.86	2.51%	6,651,097
Mar 27, 2026	53.70	58.38	53.57	57.42	57.42	6.23%	7,922,875
Mar 26, 2026	53.72	54.90	53.06	54.05	54.05	1.03%	3,049,287
Mar 25, 2026	52.39	53.99	51.98	53.50	53.50	2.69%	3,502,299
Mar 24, 2026	50.67	52.95	49.86	52.10	52.10	4.87%	3,945,791
Mar 23, 2026	51.71	51.71	48.60	49.68	49.68	-3.91%	4,064,692
Mar 20, 2026	53.43	53.83	51.58	51.70	51.70	-2.89%	2,836,514
Mar 19, 2026	55.35	55.71	53.00	53.24	53.24	-4.07%	2,800,164
Mar 18, 2026	54.91	56.26	54.00	55.50	55.50	2.04%	3,132,015
Mar 17, 2026	54.49	56.26	54.30	54.39	54.39	-0.87%	3,633,474
Mar 16, 2026	52.46	55.50	52.19	54.87	54.87	3.67%	4,300,094
Mar 13, 2026	52.50	53.80	51.70	52.93	52.93	0.82%	3,278,488
Mar 12, 2026	52.90	53.82	51.73	52.50	52.50	-0.94%	2,722,003
Mar 11, 2026	54.16	54.38	52.60	53.00	53.00	-2.14%	2,873,960
Mar 10, 2026	52.15	54.67	51.51	54.16	54.16	5.17%	5,799,135
Mar 9, 2026	52.25	52.25	50.10	51.50	51.50	-1.85%	4,317,480
Mar 6, 2026	47.90	53.33	47.70	52.47	52.47	9.20%	7,056,342
Mar 5, 2026	47.37	48.80	47.11	48.05	48.05	2.02%	2,679,493
Mar 4, 2026	46.01	47.37	45.75	47.10	47.10	1.36%	2,816,949
Mar 3, 2026	48.22	48.68	46.20	46.47	46.47	-3.77%	4,040,137
Mar 2, 2026	49.20	50.34	47.91	48.29	48.29	-3.03%	3,778,425
Feb 27, 2026	50.82	50.93	49.40	49.80	49.80	-2.14%	4,073,524
Feb 26, 2026	52.99	53.00	50.60	50.89	50.89	-3.96%	3,955,439
Feb 25, 2026	51.21	53.87	51.21	52.99	52.99	2.79%	3,316,925
Feb 24, 2026	53.69	54.05	51.27	51.55	51.55	-3.30%	2,894,572
Feb 13, 2026	54.09	54.55	53.25	53.31	53.31	-0.87%	1,794,651
Feb 12, 2026	54.45	55.00	53.70	53.78	53.78	-0.96%	2,130,251
Feb 11, 2026	54.68	57.46	54.20	54.30	54.30	-0.69%	4,305,443
Feb 10, 2026	54.21	55.47	53.58	54.68	54.68	1.26%	4,250,025
Feb 9, 2026	51.38	54.64	50.71	54.00	54.00	7.63%	6,098,478