SHA:688097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.35	59.17	57.44	57.88	57.88	-2.06%	6,910,957
Apr 27, 2026	59.00	59.90	57.88	59.10	59.10	-3.05%	12,381,036
Apr 24, 2026	63.00	63.74	60.43	60.96	60.96	-3.79%	12,375,450
Apr 23, 2026	65.52	66.46	61.96	63.36	63.36	-2.45%	11,818,488
Apr 22, 2026	63.67	65.66	61.10	64.95	64.95	-2.36%	18,195,550
Apr 21, 2026	65.48	67.36	64.10	66.52	66.52	1.00%	10,557,630
Apr 20, 2026	65.67	66.79	63.67	65.86	65.86	0.40%	11,732,132
Apr 17, 2026	65.22	69.26	64.72	65.60	65.60	2.77%	15,668,768
Apr 16, 2026	63.88	64.70	62.28	63.83	63.83	-0.09%	11,136,012
Apr 15, 2026	66.71	66.74	63.30	63.89	63.89	-2.62%	13,077,290
Apr 14, 2026	66.51	68.00	64.53	65.61	65.61	1.09%	14,554,970
Apr 13, 2026	61.25	66.18	60.32	64.90	64.90	3.54%	16,281,030
Apr 10, 2026	64.00	64.18	61.94	62.68	62.68	-1.32%	12,317,590
Apr 9, 2026	60.01	65.90	60.01	63.52	63.52	3.49%	17,318,920
Apr 8, 2026	61.00	62.58	58.21	61.38	61.38	2.95%	22,389,800
Apr 7, 2026	58.55	60.66	57.07	59.62	59.62	3.69%	21,016,100
Apr 3, 2026	55.82	58.17	55.08	57.50	57.50	4.51%	10,513,980
Apr 2, 2026	54.00	57.33	54.00	55.02	55.02	-0.25%	6,879,984
Apr 1, 2026	54.03	57.38	53.83	55.16	55.16	4.43%	9,545,419
Mar 31, 2026	53.70	54.38	52.36	52.82	52.82	-2.26%	9,371,878
Mar 30, 2026	54.60	56.10	53.72	54.04	54.04	-2.63%	8,557,823
Mar 27, 2026	54.30	56.66	53.21	55.50	55.50	0.07%	10,526,063
Mar 26, 2026	57.45	58.10	54.52	55.46	55.46	-3.45%	10,350,170
Mar 25, 2026	55.42	59.00	55.42	57.44	57.44	4.13%	10,760,190
Mar 24, 2026	54.70	55.29	53.14	55.16	55.16	2.93%	9,847,585
Mar 23, 2026	55.93	57.47	53.20	53.59	53.59	-6.82%	12,841,790
Mar 20, 2026	57.49	62.30	57.32	57.51	57.51	-0.14%	15,586,720
Mar 19, 2026	58.23	59.30	57.00	57.59	57.59	-3.44%	9,528,940
Mar 18, 2026	60.33	60.50	58.08	59.64	59.64	-0.45%	8,725,302
Mar 17, 2026	62.87	63.44	59.50	59.91	59.91	-5.06%	14,398,470
Mar 16, 2026	65.77	66.40	60.74	63.10	63.10	-4.39%	22,205,580
Mar 13, 2026	65.10	69.26	65.10	66.00	66.00	3.87%	27,286,260
Mar 12, 2026	55.00	64.88	55.00	63.54	63.54	17.23%	28,743,760
Mar 11, 2026	51.00	56.13	50.51	54.20	54.20	6.13%	18,433,650
Mar 10, 2026	49.23	51.39	48.51	51.07	51.07	5.63%	12,639,750
Mar 9, 2026	46.00	49.16	44.28	48.35	48.35	1.30%	12,254,450
Mar 6, 2026	45.02	48.81	44.77	47.73	47.73	4.56%	10,761,010
Mar 5, 2026	44.69	46.10	44.56	45.65	45.65	2.54%	9,171,129
Mar 4, 2026	44.71	46.40	44.26	44.52	44.52	-1.07%	8,165,245
Mar 3, 2026	48.18	48.88	45.00	45.00	45.00	-7.79%	14,950,510
Mar 2, 2026	44.80	50.98	44.67	48.80	48.80	7.49%	19,215,230
Feb 27, 2026	44.22	45.64	43.30	45.40	45.40	1.66%	7,986,749
Feb 26, 2026	42.54	44.74	42.33	44.66	44.66	4.05%	7,112,607
Feb 25, 2026	43.16	43.87	41.32	42.92	42.92	1.20%	8,323,877
Feb 24, 2026	43.50	43.65	41.31	42.41	42.41	-2.51%	7,143,173
Feb 13, 2026	42.95	44.61	42.50	43.50	43.50	0.79%	6,231,716
Feb 12, 2026	41.99	43.84	41.98	43.16	43.16	2.81%	5,820,625
Feb 11, 2026	42.87	43.65	41.80	41.98	41.98	-1.50%	4,332,015
Feb 10, 2026	43.11	43.90	42.23	42.62	42.62	-1.62%	5,831,235
Feb 9, 2026	43.16	43.65	41.78	43.32	43.32	1.71%	6,889,366