SHA:688093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.50	32.81	31.50	32.50	32.50	2.36%	3,521,819
Apr 29, 2026	31.12	32.23	30.78	31.75	31.75	2.12%	2,965,275
Apr 28, 2026	31.68	31.86	30.82	31.09	31.09	-2.17%	2,400,972
Apr 27, 2026	31.60	32.14	31.49	31.78	31.78	1.31%	2,049,382
Apr 24, 2026	31.77	32.22	31.30	31.37	31.37	-1.78%	2,396,848
Apr 23, 2026	33.20	33.37	31.68	31.94	31.94	-3.85%	3,607,708
Apr 22, 2026	32.47	33.48	32.47	33.22	33.22	1.59%	2,530,281
Apr 21, 2026	31.93	33.06	31.38	32.70	32.70	1.62%	3,365,194
Apr 20, 2026	31.90	32.58	30.88	32.18	32.18	-5.21%	7,664,930
Apr 17, 2026	34.20	34.23	33.58	33.95	33.95	-0.44%	2,259,771
Apr 16, 2026	33.67	34.19	33.55	34.10	34.10	1.28%	1,765,570
Apr 15, 2026	34.30	34.40	33.57	33.67	33.67	-1.00%	2,165,136
Apr 14, 2026	34.06	34.39	33.73	34.01	34.01	1.40%	2,587,625
Apr 13, 2026	33.55	34.09	33.28	33.54	33.54	-1.03%	1,982,868
Apr 10, 2026	33.88	34.36	33.60	33.89	33.89	0.65%	2,886,681
Apr 9, 2026	33.16	34.11	32.81	33.67	33.67	0.39%	3,147,367
Apr 8, 2026	31.90	33.60	31.90	33.54	33.54	8.19%	3,357,022
Apr 7, 2026	31.02	31.69	30.90	31.00	31.00	0.32%	1,630,834
Apr 3, 2026	30.51	31.45	30.51	30.90	30.90	1.25%	1,100,106
Apr 2, 2026	31.18	31.29	30.40	30.52	30.52	-2.21%	1,082,827
Apr 1, 2026	31.16	31.45	30.80	31.21	31.21	2.66%	2,277,866
Mar 31, 2026	30.87	31.35	30.36	30.40	30.40	-1.94%	2,099,577
Mar 30, 2026	30.13	31.18	30.13	31.00	31.00	0.78%	1,619,864
Mar 27, 2026	30.46	31.24	30.21	30.76	30.76	0.23%	1,423,564
Mar 26, 2026	31.28	31.53	30.55	30.69	30.69	-1.98%	1,658,414
Mar 25, 2026	30.57	31.51	30.57	31.31	31.31	2.89%	1,566,575
Mar 24, 2026	30.27	30.45	29.69	30.43	30.43	2.77%	2,163,808
Mar 23, 2026	30.53	30.87	29.10	29.61	29.61	-5.10%	2,699,690
Mar 20, 2026	31.74	32.16	31.20	31.20	31.20	-1.08%	1,811,476
Mar 19, 2026	32.95	33.18	31.33	31.54	31.54	-5.57%	3,762,244
Mar 18, 2026	33.34	33.60	33.01	33.40	33.40	0.15%	1,154,021
Mar 17, 2026	34.19	34.19	33.35	33.35	33.35	-1.77%	1,319,648
Mar 16, 2026	33.99	34.05	33.48	33.95	33.95	0.06%	1,378,362
Mar 13, 2026	34.20	34.43	33.82	33.93	33.93	-0.79%	1,416,820
Mar 12, 2026	34.52	34.79	33.83	34.20	34.20	-1.30%	1,885,717
Mar 11, 2026	34.96	35.55	34.51	34.65	34.65	-0.74%	1,678,694
Mar 10, 2026	33.97	34.98	33.91	34.91	34.91	3.93%	1,946,749
Mar 9, 2026	34.40	34.40	32.93	33.59	33.59	-3.89%	3,195,221
Mar 6, 2026	34.70	35.22	34.50	34.95	34.95	0.95%	1,457,410
Mar 5, 2026	35.50	35.91	34.21	34.62	34.62	-0.69%	2,669,272
Mar 4, 2026	35.78	36.14	34.60	34.86	34.86	-2.57%	2,725,324
Mar 3, 2026	37.13	38.20	35.53	35.78	35.78	-4.08%	3,929,916
Mar 2, 2026	37.10	38.30	36.80	37.30	37.30	-1.74%	3,993,189
Feb 27, 2026	37.92	38.09	37.41	37.96	37.96	-1.02%	2,481,251
Feb 26, 2026	36.80	38.60	36.63	38.35	38.35	4.41%	3,650,480
Feb 25, 2026	36.05	36.93	35.83	36.73	36.73	2.23%	1,802,429
Feb 24, 2026	36.29	36.35	35.33	35.93	35.93	0.87%	2,087,375
Feb 13, 2026	35.71	36.29	35.51	35.62	35.62	-0.56%	1,197,006
Feb 12, 2026	35.55	36.08	35.01	35.82	35.82	0.96%	1,828,915
Feb 11, 2026	35.24	35.77	35.08	35.48	35.48	0.23%	1,349,955