SHA:688130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	20.98	21.49	20.84	21.33	21.33	1.81%	1,270,395
Apr 15, 2026	21.35	21.45	20.92	20.95	20.95	-1.32%	1,384,225
Apr 14, 2026	21.53	21.62	21.02	21.23	21.23	0.28%	800,407
Apr 13, 2026	21.15	21.39	20.96	21.17	21.17	0.09%	972,461
Apr 10, 2026	21.08	21.72	21.08	21.15	21.15	0.57%	1,158,345
Apr 9, 2026	21.18	21.52	20.86	21.03	21.03	-1.73%	1,497,958
Apr 8, 2026	20.33	21.40	20.33	21.40	21.40	7.21%	1,453,215
Apr 7, 2026	19.80	20.38	19.75	19.96	19.96	0.81%	1,138,188
Apr 3, 2026	20.03	20.33	19.76	19.80	19.80	-2.41%	1,052,960
Apr 2, 2026	21.05	21.05	20.02	20.29	20.29	-3.15%	953,537
Apr 1, 2026	20.81	21.07	20.61	20.95	20.95	2.80%	815,407
Mar 31, 2026	21.16	21.39	20.38	20.38	20.38	-3.64%	981,426
Mar 30, 2026	20.48	21.18	20.48	21.15	21.15	1.29%	1,123,330
Mar 27, 2026	20.37	20.99	20.24	20.88	20.88	1.70%	1,270,704
Mar 26, 2026	21.50	21.54	20.40	20.53	20.53	-4.02%	1,260,866
Mar 25, 2026	21.05	21.88	21.05	21.39	21.39	1.86%	1,222,644
Mar 24, 2026	20.74	21.08	20.00	21.00	21.00	4.32%	1,609,151
Mar 23, 2026	21.86	21.89	19.89	20.13	20.13	-9.37%	2,624,079
Mar 20, 2026	22.93	23.30	22.21	22.21	22.21	-3.77%	1,493,137
Mar 19, 2026	23.70	23.70	22.92	23.08	23.08	-2.74%	1,012,966
Mar 18, 2026	23.26	23.87	23.10	23.73	23.73	2.55%	1,139,718
Mar 17, 2026	24.22	24.48	23.00	23.14	23.14	-4.58%	1,106,635
Mar 16, 2026	23.47	24.29	23.32	24.25	24.25	2.84%	1,389,651
Mar 13, 2026	23.40	24.13	23.40	23.58	23.58	-1.75%	856,299
Mar 12, 2026	24.23	24.78	23.87	24.00	24.00	-1.84%	1,572,830
Mar 11, 2026	24.67	25.42	24.37	24.45	24.45	-0.81%	2,053,560
Mar 10, 2026	23.32	24.82	23.32	24.65	24.65	6.30%	2,406,625
Mar 9, 2026	23.33	23.45	22.48	23.19	23.19	-1.15%	1,226,316
Mar 6, 2026	22.93	23.55	22.61	23.46	23.46	2.76%	1,449,994
Mar 5, 2026	22.86	23.22	22.42	22.83	22.83	2.56%	1,109,096
Mar 4, 2026	22.08	22.80	22.08	22.26	22.26	-0.49%	975,157
Mar 3, 2026	23.87	24.00	22.37	22.37	22.37	-6.01%	1,605,785
Mar 2, 2026	24.25	24.66	23.54	23.80	23.80	-3.29%	1,435,021
Feb 27, 2026	24.75	24.92	24.50	24.61	24.61	-1.36%	1,247,385
Feb 26, 2026	24.66	25.26	24.37	24.95	24.95	1.18%	1,393,615
Feb 25, 2026	24.56	24.70	24.30	24.66	24.66	0.45%	1,056,047
Feb 24, 2026	24.48	24.78	24.00	24.55	24.55	0.29%	1,473,675
Feb 13, 2026	24.12	24.76	24.12	24.48	24.48	0.70%	1,095,178
Feb 12, 2026	24.00	24.50	23.71	24.31	24.31	1.08%	1,447,550
Feb 11, 2026	23.84	24.36	23.62	24.05	24.05	1.26%	1,351,067
Feb 10, 2026	23.81	24.00	23.62	23.75	23.75	0.21%	937,271
Feb 9, 2026	24.00	24.00	23.35	23.70	23.70	1.37%	1,488,178
Feb 6, 2026	23.30	23.68	22.94	23.38	23.38	-0.51%	1,072,843
Feb 5, 2026	23.50	23.68	23.27	23.50	23.50	-0.47%	1,117,181
Feb 4, 2026	23.93	23.95	23.41	23.61	23.61	-1.21%	1,361,742
Feb 3, 2026	23.64	24.14	23.43	23.90	23.90	2.75%	1,536,324
Feb 2, 2026	24.22	24.50	23.26	23.26	23.26	-4.40%	2,167,991
Jan 30, 2026	23.86	24.61	23.55	24.33	24.33	1.25%	2,271,458
Jan 29, 2026	25.10	25.29	23.93	24.03	24.03	-5.21%	3,611,582
Jan 28, 2026	24.12	25.68	23.95	25.35	25.35	5.85%	5,711,915