SHA:688113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.17	38.88	37.75	38.48	38.48	0.81%	604,808
Apr 23, 2026	39.20	39.20	37.98	38.17	38.17	-2.83%	625,321
Apr 22, 2026	38.22	39.33	38.12	39.28	39.28	2.29%	925,061
Apr 21, 2026	38.60	39.46	38.16	38.40	38.40	-0.88%	1,116,745
Apr 20, 2026	38.75	38.83	38.33	38.74	38.74	0.47%	833,155
Apr 17, 2026	39.05	39.05	38.32	38.56	38.56	-1.25%	647,817
Apr 16, 2026	38.00	39.28	37.66	39.05	39.05	2.90%	837,133
Apr 15, 2026	38.36	38.62	37.63	37.95	37.95	-0.58%	843,085
Apr 14, 2026	38.95	38.95	37.94	38.17	38.17	-0.21%	737,102
Apr 13, 2026	38.81	38.96	38.00	38.25	38.25	-1.44%	703,848
Apr 10, 2026	38.92	39.50	38.60	38.81	38.81	-0.03%	597,967
Apr 9, 2026	39.20	39.32	38.68	38.82	38.82	-1.05%	543,024
Apr 8, 2026	37.88	39.34	37.88	39.23	39.23	5.49%	756,198
Apr 7, 2026	36.44	37.66	36.44	37.19	37.19	1.25%	662,208
Apr 3, 2026	36.98	37.60	36.27	36.73	36.73	-1.66%	534,105
Apr 2, 2026	38.04	38.32	36.91	37.35	37.35	-2.10%	858,349
Apr 1, 2026	38.58	38.65	37.70	38.15	38.15	1.60%	721,619
Mar 31, 2026	38.55	38.86	37.51	37.55	37.55	-1.98%	596,300
Mar 30, 2026	36.81	38.50	36.81	38.31	38.31	0.90%	780,572
Mar 27, 2026	36.50	38.10	36.05	37.97	37.97	3.01%	673,372
Mar 26, 2026	37.45	37.99	36.54	36.86	36.86	-1.58%	642,867
Mar 25, 2026	37.28	37.98	37.20	37.45	37.45	1.44%	704,759
Mar 24, 2026	36.25	37.07	35.60	36.92	36.92	5.16%	1,319,087
Mar 23, 2026	37.86	38.51	34.80	35.11	35.11	-9.93%	2,100,923
Mar 20, 2026	40.02	40.28	38.81	38.98	38.98	-2.21%	847,716
Mar 19, 2026	41.01	41.01	39.66	39.86	39.86	-3.35%	692,704
Mar 18, 2026	40.40	41.34	40.31	41.24	41.24	2.08%	523,168
Mar 17, 2026	41.65	41.74	40.04	40.40	40.40	-2.30%	595,971
Mar 16, 2026	40.58	41.97	40.58	41.35	41.35	-0.84%	574,374
Mar 13, 2026	41.91	42.42	41.47	41.70	41.70	-0.33%	678,246
Mar 12, 2026	42.33	42.68	41.68	41.84	41.84	-0.66%	642,229
Mar 11, 2026	43.02	43.45	42.05	42.12	42.12	-1.91%	841,022
Mar 10, 2026	41.75	43.20	41.70	42.94	42.94	4.22%	914,070
Mar 9, 2026	41.25	41.74	40.00	41.20	41.20	-1.08%	1,246,323
Mar 6, 2026	40.59	42.21	40.50	41.65	41.65	1.76%	920,039
Mar 5, 2026	41.07	42.50	40.60	40.93	40.93	0.89%	829,022
Mar 4, 2026	40.71	41.28	40.08	40.57	40.57	-0.71%	1,149,489
Mar 3, 2026	43.40	43.80	40.80	40.86	40.86	-5.85%	2,251,707
Mar 2, 2026	45.36	46.08	43.02	43.40	43.40	-7.64%	3,224,588
Feb 27, 2026	47.00	47.18	46.21	46.99	46.99	-0.53%	969,559
Feb 26, 2026	46.36	47.38	45.43	47.24	47.24	1.99%	1,283,425
Feb 25, 2026	45.45	46.68	44.81	46.32	46.32	2.00%	1,466,698
Feb 24, 2026	44.59	45.66	44.59	45.41	45.41	1.98%	954,413
Feb 13, 2026	44.70	45.28	44.35	44.53	44.53	0.07%	883,623
Feb 12, 2026	45.33	45.33	44.16	44.50	44.50	-0.38%	829,477
Feb 11, 2026	44.53	45.58	44.31	44.67	44.67	-0.09%	949,807
Feb 10, 2026	44.82	45.49	44.11	44.71	44.71	-0.27%	932,529
Feb 9, 2026	44.80	44.99	44.03	44.83	44.83	1.40%	1,256,005
Feb 6, 2026	44.03	44.97	43.69	44.21	44.21	-0.56%	1,037,642
Feb 5, 2026	44.40	44.92	43.80	44.46	44.46	0.45%	881,958