SHA:688095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	80.93	81.50	79.73	80.60	-	0.37%	1,158,193
May 6, 2026	78.46	82.22	78.46	80.30	80.30	2.35%	3,802,142
Apr 30, 2026	77.81	79.72	76.93	78.46	78.46	1.63%	3,786,965
Apr 29, 2026	73.71	77.99	73.43	77.20	77.20	8.96%	5,314,106
Apr 28, 2026	74.27	74.98	70.52	70.85	70.85	-5.29%	2,434,549
Apr 27, 2026	73.51	75.68	73.11	74.81	74.81	0.84%	1,926,875
Apr 24, 2026	74.04	74.98	72.02	74.19	74.19	-0.74%	1,827,080
Apr 23, 2026	76.20	77.08	74.18	74.74	74.74	-2.43%	1,843,465
Apr 22, 2026	76.10	76.84	75.33	76.60	76.60	0.66%	1,458,791
Apr 21, 2026	76.50	77.00	75.34	76.10	76.10	-1.16%	1,604,625
Apr 20, 2026	75.50	77.64	75.46	76.99	76.99	0.90%	2,139,790
Apr 17, 2026	76.00	76.78	75.24	76.30	76.30	-0.51%	2,200,356
Apr 16, 2026	74.01	77.24	73.50	76.69	76.69	4.81%	3,461,119
Apr 15, 2026	74.78	75.37	73.00	73.17	73.17	-2.05%	1,870,561
Apr 14, 2026	74.66	76.20	73.54	74.70	74.70	3.13%	2,370,580
Apr 13, 2026	72.41	73.79	72.03	72.43	72.43	-1.01%	1,798,606
Apr 10, 2026	71.68	74.88	71.68	73.17	73.17	2.09%	2,200,128
Apr 9, 2026	73.38	73.90	71.52	71.67	71.67	-4.17%	2,227,743
Apr 8, 2026	71.60	74.80	71.41	74.79	74.79	6.87%	2,190,635
Apr 7, 2026	69.00	71.03	68.60	69.98	69.98	1.42%	1,080,127
Apr 3, 2026	70.30	70.78	68.97	69.00	69.00	-1.85%	1,227,968
Apr 2, 2026	71.98	71.98	69.99	70.30	70.30	-2.51%	1,458,484
Apr 1, 2026	71.54	72.58	71.10	72.11	72.11	3.25%	1,763,847
Mar 31, 2026	72.00	72.48	69.62	69.84	69.84	-2.01%	1,412,696
Mar 30, 2026	70.88	71.54	69.52	71.27	71.27	-1.36%	1,852,339
Mar 27, 2026	69.00	72.28	68.35	72.25	72.25	3.51%	1,587,062
Mar 26, 2026	71.35	71.49	69.22	69.80	69.80	-2.38%	1,433,808
Mar 25, 2026	69.85	72.37	69.33	71.50	71.50	2.58%	2,118,163
Mar 24, 2026	68.17	69.70	67.62	69.70	69.70	4.19%	2,459,425
Mar 23, 2026	71.91	71.91	66.10	66.90	66.90	-7.57%	3,161,939
Mar 20, 2026	75.60	76.18	72.38	72.38	72.38	-3.84%	1,961,695
Mar 19, 2026	76.08	76.77	74.84	75.27	75.27	-2.93%	1,746,045
Mar 18, 2026	76.28	77.60	76.04	77.54	77.54	1.67%	1,456,474
Mar 17, 2026	77.25	78.78	76.23	76.27	76.27	-1.37%	2,114,374
Mar 16, 2026	76.51	77.37	75.59	77.33	77.33	0.70%	2,231,109
Mar 13, 2026	79.00	79.20	76.50	76.79	76.79	-3.08%	3,065,356
Mar 12, 2026	80.20	80.59	78.52	79.23	79.23	-1.21%	1,694,051
Mar 11, 2026	81.80	81.96	79.88	80.20	80.20	-2.04%	2,243,853
Mar 10, 2026	82.40	83.90	81.19	81.87	81.87	0.87%	2,681,104
Mar 9, 2026	78.03	81.67	77.52	81.16	81.16	1.96%	2,961,802
Mar 6, 2026	79.35	80.16	78.55	79.60	79.60	1.34%	2,058,614
Mar 5, 2026	79.00	79.80	77.68	78.55	78.55	1.12%	2,103,008
Mar 4, 2026	78.14	79.70	77.06	77.68	77.68	-1.57%	2,291,225
Mar 3, 2026	83.05	83.95	78.52	78.92	78.92	-4.92%	3,260,614
Mar 2, 2026	84.99	86.22	82.46	83.00	83.00	-4.38%	3,568,798
Feb 27, 2026	85.47	86.90	85.13	86.80	86.80	1.85%	3,339,557
Feb 26, 2026	84.46	85.75	83.86	85.22	85.22	0.50%	2,789,932
Feb 25, 2026	85.60	85.84	83.50	84.80	84.80	-0.24%	3,425,833
Feb 24, 2026	92.84	92.92	84.48	85.00	85.00	-8.45%	5,417,849
Feb 13, 2026	92.89	96.07	92.51	92.85	92.85	-0.83%	2,525,985