SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.73	32.58	31.37	32.29	32.29	3.46%	3,694,253
Mar 31, 2026	31.75	31.83	31.19	31.21	31.21	-0.92%	1,775,205
Mar 30, 2026	30.50	32.20	29.80	31.50	31.50	2.77%	5,444,839
Mar 27, 2026	29.92	30.72	29.90	30.65	30.65	1.39%	2,148,248
Mar 26, 2026	30.41	30.78	30.00	30.23	30.23	-0.66%	2,126,019
Mar 25, 2026	30.72	30.94	30.25	30.43	30.43	-0.20%	2,299,961
Mar 24, 2026	30.38	30.62	30.00	30.49	30.49	1.30%	2,318,429
Mar 23, 2026	31.43	31.44	29.82	30.10	30.10	-5.52%	4,839,424
Mar 20, 2026	32.85	33.17	31.86	31.86	31.86	-3.01%	3,255,594
Mar 19, 2026	33.28	33.50	32.55	32.85	32.85	-1.76%	3,380,013
Mar 18, 2026	32.89	33.89	32.71	33.44	33.44	1.67%	3,966,103
Mar 17, 2026	32.90	33.48	32.73	32.89	32.89	-0.18%	3,863,216
Mar 16, 2026	31.80	33.10	31.60	32.95	32.95	2.97%	5,652,730
Mar 13, 2026	31.14	32.00	31.01	32.00	32.00	2.93%	4,711,614
Mar 12, 2026	31.44	31.52	31.00	31.09	31.09	-1.08%	2,615,275
Mar 11, 2026	31.88	31.95	31.42	31.43	31.43	-1.23%	1,875,806
Mar 10, 2026	31.72	31.99	31.56	31.82	31.82	1.05%	1,427,378
Mar 9, 2026	31.31	31.68	31.05	31.49	31.49	-0.51%	1,934,877
Mar 6, 2026	31.13	31.83	31.01	31.65	31.65	1.77%	1,903,866
Mar 5, 2026	31.32	31.47	30.92	31.10	31.10	0.26%	1,581,800
Mar 4, 2026	31.31	31.68	31.02	31.02	31.02	-1.05%	1,929,094
Mar 3, 2026	32.18	32.56	31.25	31.35	31.35	-2.91%	3,512,852
Mar 2, 2026	32.75	32.84	32.02	32.29	32.29	-1.70%	3,086,065
Feb 27, 2026	32.70	32.90	32.63	32.85	32.85	0.27%	1,475,698
Feb 26, 2026	32.79	32.99	32.67	32.76	32.76	-0.40%	2,175,891
Feb 25, 2026	32.99	33.29	32.80	32.89	32.89	-0.12%	2,272,719
Feb 24, 2026	32.82	33.04	32.45	32.93	32.93	0.92%	2,311,567
Feb 13, 2026	33.00	33.05	32.60	32.63	32.63	-0.82%	2,002,794
Feb 12, 2026	32.96	33.03	32.70	32.90	32.90	-0.15%	1,646,093
Feb 11, 2026	32.80	33.07	32.71	32.95	32.95	0.40%	1,631,454
Feb 10, 2026	32.64	32.99	32.53	32.82	32.82	0.58%	2,049,662
Feb 9, 2026	32.66	32.75	32.52	32.63	32.63	0.68%	1,830,726
Feb 6, 2026	32.65	32.99	32.37	32.41	32.41	-0.77%	1,999,893
Feb 5, 2026	32.76	33.10	32.56	32.66	32.66	-0.31%	1,960,837
Feb 4, 2026	32.28	32.86	32.18	32.76	32.76	0.80%	2,620,566
Feb 3, 2026	32.40	32.64	32.13	32.50	32.50	0.93%	2,327,645
Feb 2, 2026	33.15	33.35	32.19	32.20	32.20	-3.42%	3,432,689
Jan 30, 2026	33.61	33.81	32.98	33.34	33.34	-0.80%	2,438,438
Jan 29, 2026	33.51	34.01	33.15	33.61	33.61	0.09%	2,970,412
Jan 28, 2026	34.43	34.58	33.51	33.58	33.58	-2.44%	4,105,514
Jan 27, 2026	34.75	34.75	33.76	34.42	34.42	-1.04%	3,768,775
Jan 26, 2026	34.99	35.24	34.18	34.78	34.78	-0.23%	4,869,114
Jan 23, 2026	34.28	35.13	34.15	34.86	34.86	2.23%	4,559,165
Jan 22, 2026	34.26	34.48	33.92	34.10	34.10	-0.44%	3,276,177
Jan 21, 2026	34.13	34.64	33.96	34.25	34.25	0.12%	4,002,132
Jan 20, 2026	34.53	34.69	34.00	34.21	34.21	-0.49%	3,505,133
Jan 19, 2026	34.85	35.07	34.37	34.38	34.38	-1.24%	4,167,916
Jan 16, 2026	35.70	36.01	34.61	34.81	34.81	-2.74%	4,901,286
Jan 15, 2026	36.42	36.68	35.44	35.79	35.79	-3.22%	6,616,368
Jan 14, 2026	36.42	38.80	36.22	36.98	36.98	3.09%	13,237,230