SHA:688126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.51	20.41	19.51	20.19	-	0.45%	35,689,483
Apr 29, 2026	20.42	20.52	19.85	20.10	20.10	-2.33%	55,044,930
Apr 28, 2026	21.00	21.12	20.46	20.58	20.58	-2.46%	52,583,100
Apr 27, 2026	21.30	21.89	20.82	21.10	21.10	1.44%	76,006,410
Apr 24, 2026	20.45	21.29	20.41	20.80	20.80	0.48%	66,354,260
Apr 23, 2026	20.28	21.46	19.94	20.70	20.70	3.86%	88,026,200
Apr 22, 2026	19.77	20.08	19.66	19.93	19.93	0.81%	53,693,510
Apr 21, 2026	20.50	20.57	19.66	19.77	19.77	-4.95%	64,304,560
Apr 20, 2026	18.50	21.27	18.50	20.80	20.80	14.73%	114,993,400
Apr 17, 2026	17.78	18.39	17.66	18.13	18.13	1.57%	34,857,150
Apr 16, 2026	17.87	17.95	17.72	17.85	17.85	0.51%	23,633,110
Apr 15, 2026	17.88	18.35	17.72	17.76	17.76	-0.22%	38,076,490
Apr 14, 2026	17.85	17.95	17.63	17.80	17.80	0.79%	26,253,120
Apr 13, 2026	17.60	17.86	17.52	17.66	17.66	-0.34%	21,021,680
Apr 10, 2026	17.79	17.97	17.70	17.72	17.72	1.20%	22,992,760
Apr 9, 2026	17.60	17.88	17.47	17.51	17.51	-2.07%	23,823,783
Apr 8, 2026	17.28	17.89	17.28	17.88	17.88	6.05%	31,643,670
Apr 7, 2026	16.76	17.07	16.68	16.86	16.86	1.51%	16,723,660
Apr 3, 2026	16.90	17.09	16.61	16.61	16.61	-1.72%	13,866,450
Apr 2, 2026	17.26	17.26	16.82	16.90	16.90	-2.03%	19,880,230
Apr 1, 2026	17.24	17.34	17.00	17.25	17.25	2.07%	19,366,150
Mar 31, 2026	17.21	17.50	16.90	16.90	16.90	-2.14%	20,897,680
Mar 30, 2026	17.50	17.50	17.08	17.27	17.27	-1.82%	20,504,720
Mar 27, 2026	17.45	17.77	17.31	17.59	17.59	0.63%	15,125,339
Mar 26, 2026	17.70	17.84	17.41	17.48	17.48	-1.58%	16,213,030
Mar 25, 2026	17.80	17.95	17.68	17.76	17.76	0.85%	24,157,850
Mar 24, 2026	17.72	17.78	17.27	17.61	17.61	1.38%	23,010,860
Mar 23, 2026	17.95	18.02	17.26	17.37	17.37	-4.67%	32,613,950
Mar 20, 2026	18.74	18.83	18.15	18.22	18.22	-2.31%	26,640,384
Mar 19, 2026	18.59	18.88	18.55	18.65	18.65	-1.11%	19,291,889
Mar 18, 2026	18.98	19.10	18.57	18.86	18.86	-0.11%	21,915,780
Mar 17, 2026	19.50	19.58	18.88	18.88	18.88	-2.78%	20,748,780
Mar 16, 2026	19.30	19.49	19.08	19.42	19.42	0.41%	24,542,200
Mar 13, 2026	19.23	19.76	19.16	19.34	19.34	-0.97%	25,899,655
Mar 12, 2026	19.83	19.89	19.46	19.53	19.53	-1.91%	22,025,041
Mar 11, 2026	19.60	20.03	19.54	19.91	19.91	1.84%	28,875,080
Mar 10, 2026	19.50	19.72	19.39	19.55	19.55	1.61%	22,692,020
Mar 9, 2026	19.25	19.36	18.85	19.24	19.24	-1.69%	29,656,430
Mar 6, 2026	19.38	19.72	19.36	19.57	19.57	0.36%	18,535,370
Mar 5, 2026	19.70	19.88	19.38	19.50	19.50	0.98%	26,820,470
Mar 4, 2026	19.59	19.95	19.28	19.31	19.31	-2.13%	28,938,090
Mar 3, 2026	20.72	20.95	19.68	19.73	19.73	-4.50%	44,542,300
Mar 2, 2026	21.25	21.55	20.44	20.66	20.66	-4.88%	54,774,160
Feb 27, 2026	21.78	21.97	21.32	21.72	21.72	-0.96%	34,416,900
Feb 26, 2026	22.28	22.28	21.74	21.93	21.93	-0.68%	38,834,980
Feb 25, 2026	20.89	22.46	20.81	22.08	22.08	5.65%	72,911,270
Feb 24, 2026	20.81	21.08	20.58	20.90	20.90	1.55%	25,943,930
Feb 13, 2026	20.62	20.80	20.52	20.58	20.58	-0.34%	23,827,430
Feb 12, 2026	20.67	20.82	20.55	20.65	20.65	-0.24%	24,307,280
Feb 11, 2026	20.80	21.02	20.61	20.70	20.70	0.10%	21,982,289