SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	35.98	37.20	35.81	37.01	37.01	2.07%	18,972,983
Apr 15, 2026	36.80	37.99	35.97	36.26	36.26	-0.25%	27,894,625
Apr 14, 2026	34.80	36.36	34.18	36.35	36.35	5.64%	25,815,132
Apr 13, 2026	33.45	35.10	33.39	34.41	34.41	1.15%	15,045,287
Apr 10, 2026	34.10	35.09	34.00	34.02	34.02	-0.23%	14,528,680
Apr 9, 2026	35.00	35.05	33.01	34.10	34.10	-5.72%	22,761,720
Apr 8, 2026	34.50	36.26	34.01	36.17	36.17	8.36%	18,411,900
Apr 7, 2026	34.50	34.61	32.90	33.38	33.38	-2.94%	13,901,320
Apr 3, 2026	35.98	36.14	34.33	34.39	34.39	-2.27%	10,958,756
Apr 2, 2026	36.00	36.70	35.03	35.19	35.19	-2.84%	10,418,072
Apr 1, 2026	38.18	38.21	35.56	36.22	36.22	-2.79%	17,602,419
Mar 31, 2026	37.32	39.17	37.25	37.26	37.26	-0.37%	23,174,830
Mar 30, 2026	34.20	37.97	34.20	37.40	37.40	6.61%	20,860,440
Mar 27, 2026	34.70	35.50	33.99	35.08	35.08	-1.41%	11,883,777
Mar 26, 2026	35.99	36.33	34.68	35.58	35.58	1.37%	16,880,149
Mar 25, 2026	35.47	35.96	34.73	35.10	35.10	0.92%	13,267,530
Mar 24, 2026	35.34	35.50	33.50	34.78	34.78	0.29%	13,870,110
Mar 23, 2026	36.00	37.80	34.53	34.68	34.68	-8.13%	16,431,726
Mar 20, 2026	38.52	38.95	37.24	37.75	37.75	-1.44%	10,660,840
Mar 19, 2026	37.00	39.36	36.90	38.30	38.30	-0.29%	14,264,650
Mar 18, 2026	36.84	38.50	36.52	38.41	38.41	4.77%	13,564,195
Mar 17, 2026	38.80	38.95	36.66	36.66	36.66	-4.21%	11,256,450
Mar 16, 2026	38.60	38.67	36.80	38.27	38.27	-1.26%	14,649,199
Mar 13, 2026	41.00	41.45	38.76	38.76	38.76	-7.09%	17,844,870
Mar 12, 2026	41.08	41.75	39.80	41.72	41.72	1.07%	16,267,430
Mar 11, 2026	43.38	43.40	41.10	41.28	41.28	-3.66%	17,314,230
Mar 10, 2026	41.98	43.43	41.64	42.85	42.85	3.63%	14,059,920
Mar 9, 2026	41.50	42.56	40.01	41.35	41.35	-4.77%	17,153,769
Mar 6, 2026	43.01	44.99	43.00	43.42	43.42	-1.27%	17,847,979
Mar 5, 2026	44.55	44.80	42.51	43.98	43.98	0.96%	19,416,941
Mar 4, 2026	40.50	44.09	40.36	43.56	43.56	2.66%	19,599,110
Mar 3, 2026	45.87	45.88	42.43	42.43	42.43	-8.71%	27,970,210
Mar 2, 2026	43.27	47.00	42.94	46.48	46.48	6.83%	31,202,257
Feb 27, 2026	41.61	45.29	41.38	43.51	43.51	3.52%	28,812,935
Feb 26, 2026	39.30	42.40	39.21	42.03	42.03	5.90%	31,425,802
Feb 25, 2026	38.35	40.18	38.10	39.69	39.69	4.89%	22,722,500
Feb 24, 2026	38.56	38.76	37.33	37.84	37.84	-1.12%	11,997,120
Feb 13, 2026	38.00	39.28	38.00	38.27	38.27	-0.16%	13,690,657
Feb 12, 2026	38.41	39.16	38.30	38.33	38.33	-0.96%	13,225,365
Feb 11, 2026	39.46	40.29	38.68	38.70	38.70	-1.75%	15,702,223
Feb 10, 2026	40.15	40.17	38.50	39.39	39.39	-2.23%	14,223,560
Feb 9, 2026	39.95	40.42	38.81	40.29	40.29	4.05%	18,064,131
Feb 6, 2026	38.60	40.10	38.11	38.72	38.72	-2.25%	17,961,470
Feb 5, 2026	38.95	40.30	38.77	39.61	39.61	0.53%	16,930,644
Feb 4, 2026	41.46	41.58	39.01	39.40	39.40	-6.37%	24,484,235
Feb 3, 2026	40.45	42.65	39.85	42.08	42.04	4.03%	24,260,930
Feb 2, 2026	41.00	42.25	40.35	40.45	40.41	0.05%	19,216,520
Jan 30, 2026	40.10	41.38	39.12	40.43	40.39	-1.25%	22,866,230
Jan 29, 2026	42.41	43.13	40.91	40.94	40.90	-3.58%	25,208,250
Jan 28, 2026	44.20	44.22	41.51	42.46	42.42	-2.73%	23,612,800