SHA:688112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	61.26	63.70	60.32	63.17	63.17	2.82%	3,734,170
May 6, 2026	62.00	62.86	59.50	61.44	61.44	-0.23%	4,905,386
Apr 30, 2026	62.81	62.94	59.89	61.58	61.58	-	3,487,386
Apr 29, 2026	60.26	64.00	59.08	61.58	61.58	1.84%	4,798,361
Apr 28, 2026	61.50	62.00	58.80	60.47	60.47	-1.96%	4,192,421
Apr 27, 2026	55.65	63.00	54.60	61.68	61.68	13.49%	7,279,014
Apr 24, 2026	53.52	59.70	53.52	54.35	54.35	1.00%	6,764,175
Apr 23, 2026	54.43	54.67	52.04	53.81	53.81	-0.46%	3,891,444
Apr 22, 2026	52.61	54.54	52.11	54.06	54.06	1.58%	2,874,470
Apr 21, 2026	52.06	53.85	51.60	53.22	53.22	1.82%	3,653,777
Apr 20, 2026	53.86	54.96	51.61	52.27	52.27	-3.49%	4,640,385
Apr 17, 2026	50.46	55.40	50.46	54.16	54.16	7.40%	4,978,699
Apr 16, 2026	49.66	51.68	48.80	50.43	50.43	1.88%	4,022,163
Apr 15, 2026	48.86	50.32	47.87	49.50	49.50	1.31%	4,408,375
Apr 14, 2026	50.88	53.00	48.50	48.86	48.86	-1.27%	5,847,142
Apr 13, 2026	46.51	50.50	46.03	49.49	49.49	6.41%	5,887,402
Apr 10, 2026	48.10	48.26	46.40	46.51	46.51	-2.54%	3,334,746
Apr 9, 2026	48.00	49.26	47.54	47.72	47.72	-1.57%	4,859,835
Apr 8, 2026	41.92	48.74	41.81	48.48	48.48	18.77%	5,801,121
Apr 7, 2026	40.77	41.20	39.63	40.82	40.82	1.52%	1,635,769
Apr 3, 2026	39.40	41.07	38.99	40.21	40.21	1.87%	1,449,539
Apr 2, 2026	39.16	40.23	38.70	39.47	39.47	0.82%	1,724,397
Apr 1, 2026	39.00	39.50	38.82	39.15	39.15	2.27%	1,024,029
Mar 31, 2026	38.98	39.65	38.23	38.28	38.28	-2.57%	1,315,825
Mar 30, 2026	37.93	39.75	37.40	39.29	39.29	1.73%	1,554,466
Mar 27, 2026	37.60	38.80	37.40	38.62	38.62	1.34%	857,500
Mar 26, 2026	38.31	39.24	37.80	38.11	38.11	-1.75%	1,357,549
Mar 25, 2026	38.51	40.00	38.12	38.79	38.79	3.00%	1,941,223
Mar 24, 2026	37.60	37.70	36.13	37.66	37.66	4.61%	1,659,615
Mar 23, 2026	38.45	38.50	35.77	36.00	36.00	-7.26%	2,074,051
Mar 20, 2026	40.00	40.38	38.82	38.82	38.82	-2.54%	929,682
Mar 19, 2026	41.00	41.02	39.64	39.83	39.83	-4.48%	1,376,888
Mar 18, 2026	41.07	41.83	40.84	41.70	41.70	2.16%	858,229
Mar 17, 2026	43.50	43.71	40.78	40.82	40.82	-5.49%	1,359,398
Mar 16, 2026	42.79	43.50	41.75	43.19	43.19	1.08%	1,432,130
Mar 13, 2026	43.40	44.00	42.73	42.73	42.73	-2.89%	996,343
Mar 12, 2026	45.07	46.10	43.29	44.00	44.00	-2.48%	1,707,511
Mar 11, 2026	45.14	47.21	44.85	45.12	45.12	-0.04%	2,285,002
Mar 10, 2026	44.94	45.78	44.60	45.14	45.14	1.80%	1,374,906
Mar 9, 2026	44.00	44.77	42.00	44.34	44.34	-1.20%	2,226,956
Mar 6, 2026	42.62	45.31	42.52	44.88	44.88	4.62%	2,359,270
Mar 5, 2026	41.96	44.87	41.50	42.90	42.90	5.22%	2,807,222
Mar 4, 2026	41.49	42.11	40.44	40.77	40.77	-1.83%	1,735,031
Mar 3, 2026	44.58	45.02	41.31	41.53	41.53	-6.93%	2,356,989
Mar 2, 2026	45.55	46.39	44.41	44.62	44.62	-3.82%	2,322,491
Feb 27, 2026	46.07	47.48	45.90	46.39	46.39	-0.58%	2,231,654
Feb 26, 2026	44.01	47.05	43.27	46.66	46.66	5.14%	3,804,375
Feb 25, 2026	44.88	45.85	43.91	44.38	44.38	0.86%	3,129,512
Feb 24, 2026	43.45	44.10	41.78	44.00	44.00	2.33%	2,740,366
Feb 13, 2026	41.94	43.79	41.94	43.00	43.00	1.53%	2,304,362