SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	33.25	33.71	32.91	33.60	33.60	0.87%	3,201,556
Apr 22, 2026	32.92	33.52	32.89	33.31	33.31	0.48%	2,237,328
Apr 21, 2026	32.80	33.86	32.43	33.15	33.15	1.01%	3,901,292
Apr 20, 2026	33.22	33.29	32.65	32.82	32.82	-2.15%	3,626,826
Apr 17, 2026	33.80	33.92	33.36	33.54	33.54	-1.44%	3,531,798
Apr 16, 2026	32.36	34.22	32.16	34.03	34.03	5.00%	6,800,169
Apr 15, 2026	33.24	33.40	32.18	32.41	32.41	-2.53%	5,098,292
Apr 14, 2026	33.24	33.50	32.89	33.25	33.25	0.09%	4,552,168
Apr 13, 2026	31.31	33.59	30.81	33.22	33.22	5.90%	6,785,370
Apr 10, 2026	30.65	31.48	30.65	31.37	31.37	2.68%	2,490,859
Apr 9, 2026	31.41	31.56	30.55	30.55	30.55	-3.26%	2,458,060
Apr 8, 2026	31.38	31.65	31.20	31.58	31.58	2.23%	2,830,777
Apr 7, 2026	31.00	31.20	30.80	30.89	30.89	-0.90%	1,676,382
Apr 3, 2026	31.40	31.60	30.92	31.17	31.17	-0.95%	1,856,059
Apr 2, 2026	32.10	32.47	31.30	31.47	31.47	-2.54%	3,080,299
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