SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.40	28.80	27.72	28.70	28.70	0.67%	1,094,884
Apr 23, 2026	29.48	29.48	28.31	28.51	28.51	-3.03%	915,307
Apr 22, 2026	29.30	29.55	29.09	29.40	29.40	-0.20%	699,198
Apr 21, 2026	29.33	29.62	29.22	29.46	29.46	0.10%	827,618
Apr 20, 2026	29.24	29.55	29.05	29.43	29.43	0.17%	818,733
Apr 17, 2026	29.22	29.48	29.13	29.38	29.38	-0.14%	675,739
Apr 16, 2026	28.88	29.50	28.65	29.42	29.42	2.51%	1,127,875
Apr 15, 2026	28.98	29.08	28.24	28.70	28.70	-0.97%	1,230,767
Apr 14, 2026	29.10	29.35	28.72	28.98	28.98	0.35%	696,786
Apr 13, 2026	29.00	29.08	28.75	28.88	28.88	-0.79%	772,528
Apr 10, 2026	28.94	29.44	28.94	29.11	29.11	1.22%	706,954
Apr 9, 2026	29.59	29.59	28.59	28.76	28.76	-2.57%	994,687
Apr 8, 2026	28.94	29.56	28.85	29.52	29.52	4.72%	1,280,476
Apr 7, 2026	27.86	28.36	27.59	28.19	28.19	1.18%	1,045,894
Apr 3, 2026	28.67	28.80	27.55	27.86	27.86	-2.83%	1,221,326
Apr 2, 2026	28.90	29.19	28.23	28.67	28.67	-0.97%	987,027
Apr 1, 2026	28.95	29.09	28.53	28.95	28.95	2.12%	920,726
Mar 31, 2026	28.57	28.97	28.14	28.35	28.35	-1.43%	907,558
Mar 30, 2026	28.15	28.76	28.00	28.76	28.76	1.09%	940,111
Mar 27, 2026	27.90	28.66	27.86	28.45	28.45	-0.52%	853,329
Mar 26, 2026	28.58	28.90	27.99	28.60	28.60	-0.17%	707,626
Mar 25, 2026	28.40	29.00	28.12	28.65	28.65	0.56%	1,059,912
Mar 24, 2026	27.33	28.49	26.82	28.49	28.49	6.35%	1,246,535
Mar 23, 2026	28.32	28.96	26.40	26.79	26.79	-7.62%	2,125,719
Mar 20, 2026	29.83	30.20	29.00	29.00	29.00	-2.78%	1,232,048
Mar 19, 2026	30.31	30.56	29.69	29.83	29.83	-2.80%	1,133,497
Mar 18, 2026	29.88	30.73	29.68	30.69	30.69	2.99%	943,635
Mar 17, 2026	30.66	30.75	29.68	29.80	29.80	-2.39%	986,810
Mar 16, 2026	30.99	30.99	30.21	30.53	30.53	-0.55%	913,634
Mar 13, 2026	30.99	31.35	30.44	30.70	30.70	-1.22%	959,412
Mar 12, 2026	31.69	31.74	31.00	31.08	31.08	-2.11%	1,079,549
Mar 11, 2026	32.12	32.25	31.62	31.75	31.75	-1.37%	805,651
Mar 10, 2026	31.54	32.19	31.41	32.19	32.19	1.90%	1,248,207
Mar 9, 2026	30.01	31.59	30.01	31.59	31.59	0.22%	1,459,457
Mar 6, 2026	30.50	31.68	30.21	31.52	31.52	3.28%	1,538,247
Mar 5, 2026	30.20	30.87	30.19	30.52	30.52	2.38%	1,296,864
Mar 4, 2026	29.34	30.06	29.34	29.81	29.81	1.29%	1,372,470
Mar 3, 2026	30.86	30.99	29.42	29.43	29.43	-4.45%	2,002,673
Mar 2, 2026	31.22	31.78	30.62	30.80	30.80	-3.18%	2,344,894
Feb 27, 2026	31.30	32.11	31.23	31.81	31.81	0.98%	1,233,717
Feb 26, 2026	31.02	31.79	31.00	31.50	31.50	1.16%	1,228,849
Feb 25, 2026	31.35	31.38	30.95	31.14	31.14	-0.06%	719,907
Feb 24, 2026	31.10	31.47	30.90	31.16	31.16	1.14%	1,034,210
Feb 13, 2026	30.45	31.05	30.44	30.81	30.81	1.02%	1,284,501
Feb 12, 2026	30.99	30.99	30.32	30.50	30.50	-0.81%	1,000,129
Feb 11, 2026	30.72	30.99	30.58	30.75	30.75	-0.19%	1,006,030
Feb 10, 2026	30.81	31.18	30.62	30.81	30.81	-0.29%	1,129,714
Feb 9, 2026	31.04	31.22	30.60	30.90	30.90	0.91%	1,566,509
Feb 6, 2026	30.41	31.31	30.41	30.62	30.62	-0.65%	1,769,564
Feb 5, 2026	30.60	31.28	30.28	30.82	30.82	0.06%	1,676,238