SHA:688150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	46.95	49.94	46.68	49.56	49.56	5.63%	12,073,752
Apr 15, 2026	48.00	48.48	46.46	46.92	46.92	-2.41%	10,809,872
Apr 14, 2026	49.00	49.85	47.50	48.08	48.08	-0.66%	13,040,835
Apr 13, 2026	45.64	48.84	45.30	48.40	48.40	4.72%	16,621,540
Apr 10, 2026	47.30	49.98	46.08	46.22	46.22	-0.41%	18,408,497
Apr 9, 2026	44.80	47.38	44.30	46.41	46.41	1.78%	14,988,680
Apr 8, 2026	41.60	46.32	40.73	45.60	45.60	13.66%	20,746,410
Apr 7, 2026	39.15	40.95	39.00	40.12	40.12	2.90%	10,654,212
Apr 3, 2026	40.03	40.57	38.89	38.99	38.99	-2.11%	8,655,949
Apr 2, 2026	40.64	41.64	39.28	39.83	39.83	-1.39%	11,812,040
Apr 1, 2026	40.00	41.38	39.60	40.39	40.39	4.34%	11,764,550
Mar 31, 2026	40.50	40.66	38.51	38.71	38.71	-5.31%	12,732,070
Mar 30, 2026	39.82	41.75	39.16	40.88	40.88	2.35%	13,958,130
Mar 27, 2026	37.46	41.17	37.46	39.94	39.94	2.96%	14,265,140
Mar 26, 2026	39.70	40.00	38.52	38.79	38.79	-2.42%	10,128,830
Mar 25, 2026	36.00	40.49	36.00	39.75	39.75	11.59%	19,213,220
Mar 24, 2026	35.35	36.00	34.20	35.62	35.62	4.27%	12,132,840
Mar 23, 2026	36.43	36.83	33.90	34.16	34.16	-9.70%	20,204,570
Mar 20, 2026	38.70	40.88	37.50	37.83	37.83	-1.89%	17,445,940
Mar 19, 2026	38.62	40.10	38.31	38.56	38.56	-3.12%	13,756,710
Mar 18, 2026	38.67	40.90	38.01	39.80	39.80	1.53%	16,280,695
Mar 17, 2026	39.07	40.91	38.89	39.20	39.20	-0.18%	16,667,970
Mar 16, 2026	38.88	39.98	37.27	39.27	39.27	-0.15%	15,897,590
Mar 13, 2026	37.05	40.70	36.46	39.33	39.33	4.05%	19,722,400
Mar 12, 2026	35.55	38.85	35.40	37.80	37.80	5.35%	19,353,970
Mar 11, 2026	35.52	36.77	35.42	35.88	35.88	1.41%	11,610,958
Mar 10, 2026	35.10	35.84	34.81	35.38	35.38	4.40%	11,410,380
Mar 9, 2026	33.05	34.32	31.85	33.89	33.89	-3.20%	14,915,300
Mar 6, 2026	34.90	35.93	33.88	35.01	35.01	-1.49%	10,810,800
Mar 5, 2026	34.96	36.72	34.68	35.54	35.54	4.44%	17,153,730
Mar 4, 2026	33.50	35.20	33.30	34.03	34.03	0.50%	11,152,370
Mar 3, 2026	34.98	35.91	33.70	33.86	33.86	-2.70%	18,530,520
Mar 2, 2026	35.00	36.77	34.70	34.80	34.80	1.96%	18,354,020
Feb 27, 2026	34.70	34.77	33.62	34.13	34.13	-3.97%	19,090,581
Feb 26, 2026	33.20	36.76	32.60	35.54	35.54	8.35%	27,378,640
Feb 25, 2026	31.00	33.53	30.00	32.80	32.80	5.77%	21,518,570
Feb 24, 2026	30.99	32.05	30.56	31.01	31.01	2.44%	13,197,600
Feb 13, 2026	31.39	31.39	30.21	30.27	30.27	-2.07%	10,900,810
Feb 12, 2026	30.38	31.08	30.03	30.91	30.91	1.61%	14,239,135
Feb 11, 2026	28.66	31.82	28.66	30.42	30.42	5.99%	25,967,600
Feb 10, 2026	28.25	28.95	27.78	28.70	28.70	2.39%	8,245,358
Feb 9, 2026	27.08	28.14	27.00	28.03	28.03	5.18%	6,469,105
Feb 6, 2026	26.72	27.33	26.65	26.65	26.65	-2.02%	8,094,473
Feb 5, 2026	27.90	27.91	26.95	27.20	27.20	-3.41%	6,617,403
Feb 4, 2026	27.90	28.42	27.71	28.16	28.16	0.14%	5,676,628
Feb 3, 2026	27.44	28.60	27.35	28.12	28.12	3.34%	5,658,884
Feb 2, 2026	27.83	28.45	27.03	27.21	27.21	-2.23%	6,620,863
Jan 30, 2026	27.95	28.04	26.68	27.83	27.83	0.29%	7,406,465
Jan 29, 2026	28.94	28.94	27.60	27.75	27.75	-3.98%	8,064,947
Jan 28, 2026	29.20	29.45	28.65	28.90	28.90	-0.10%	7,685,359