SHA:688156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.85	25.54	24.50	25.48	25.48	2.41%	4,886,175
Apr 29, 2026	24.95	25.78	24.75	24.88	24.88	-0.44%	5,023,385
Apr 28, 2026	24.70	25.50	24.61	24.99	24.99	-	5,921,158
Apr 27, 2026	24.95	25.58	24.43	24.99	24.99	-0.64%	5,535,942
Apr 24, 2026	26.30	26.30	24.82	25.15	25.15	-1.06%	5,501,093
Apr 23, 2026	26.06	26.78	25.00	25.42	25.42	-3.05%	3,808,531
Apr 22, 2026	26.64	26.64	25.90	26.22	26.22	-1.58%	3,606,138
Apr 21, 2026	25.37	26.80	25.22	26.64	26.64	4.43%	5,872,883
Apr 20, 2026	25.60	25.93	25.00	25.51	25.51	-0.35%	4,139,502
Apr 17, 2026	25.55	25.87	25.01	25.60	25.60	-0.23%	4,287,629
Apr 16, 2026	24.76	25.98	24.60	25.66	25.66	4.18%	6,852,309
Apr 15, 2026	25.86	26.53	24.46	24.63	24.63	-2.34%	7,410,047
Apr 14, 2026	24.80	25.55	23.98	25.22	25.22	1.69%	5,511,858
Apr 13, 2026	24.02	25.55	23.55	24.80	24.80	2.56%	6,423,973
Apr 10, 2026	24.26	24.88	23.66	24.18	24.18	0.58%	5,361,331
Apr 9, 2026	22.82	24.70	22.36	24.04	24.04	6.00%	5,066,931
Apr 8, 2026	22.88	23.18	22.30	22.68	22.68	2.21%	3,672,054
Apr 7, 2026	21.29	22.87	21.29	22.19	22.19	3.69%	4,520,837
Apr 3, 2026	22.30	22.47	21.10	21.40	21.40	-3.56%	3,541,435
Apr 2, 2026	22.30	22.60	21.81	22.19	22.19	-0.98%	4,229,352
Apr 1, 2026	23.68	23.99	21.61	22.41	22.41	-5.36%	7,904,747
Mar 31, 2026	23.41	24.50	23.06	23.68	23.68	-2.23%	10,021,810
Mar 30, 2026	19.82	24.23	19.80	24.22	24.22	19.96%	9,611,209
Mar 27, 2026	20.02	20.61	19.74	20.19	20.19	0.85%	2,392,852
Mar 26, 2026	21.12	21.12	19.91	20.02	20.02	-5.25%	2,814,212
Mar 25, 2026	21.00	21.88	20.60	21.13	21.13	5.97%	4,200,316
Mar 24, 2026	19.10	19.98	18.59	19.94	19.94	5.73%	2,869,647
Mar 23, 2026	20.76	20.76	18.40	18.86	18.86	-8.31%	3,795,416
Mar 20, 2026	21.00	21.22	20.48	20.57	20.57	-2.05%	2,271,387
Mar 19, 2026	21.47	21.80	20.88	21.00	21.00	-3.14%	1,811,846
Mar 18, 2026	20.79	21.86	20.79	21.68	21.68	3.29%	1,998,116
Mar 17, 2026	21.93	22.22	20.79	20.99	20.99	-4.37%	4,088,318
Mar 16, 2026	22.50	22.76	20.74	21.95	21.95	-2.62%	5,889,666
Mar 13, 2026	22.77	23.47	22.52	22.54	22.54	-1.57%	3,067,174
Mar 12, 2026	23.44	23.59	22.72	22.90	22.90	-0.61%	2,981,418
Mar 11, 2026	23.44	23.59	22.90	23.04	23.04	-1.62%	2,811,773
Mar 10, 2026	22.84	23.54	22.69	23.42	23.42	3.22%	2,883,364
Mar 9, 2026	22.18	22.84	21.85	22.69	22.69	0.84%	2,792,499
Mar 6, 2026	21.73	22.60	21.60	22.50	22.50	3.54%	3,037,486
Mar 5, 2026	21.54	22.32	21.46	21.73	21.73	1.78%	3,196,212
Mar 4, 2026	21.21	21.76	21.08	21.35	21.35	-0.56%	3,989,263
Mar 3, 2026	21.90	21.90	21.20	21.47	21.47	-0.05%	3,542,806
Mar 2, 2026	21.78	21.86	21.00	21.48	21.48	-1.33%	4,083,378
Feb 27, 2026	20.98	22.54	20.98	21.77	21.77	3.32%	4,563,382
Feb 26, 2026	20.79	21.34	20.36	21.07	21.07	1.44%	2,900,206
Feb 25, 2026	20.34	20.97	20.19	20.77	20.77	2.16%	3,018,056
Feb 24, 2026	20.07	20.69	19.53	20.33	20.33	4.15%	3,285,200
Feb 13, 2026	19.75	19.89	19.41	19.52	19.52	-0.91%	1,089,496
Feb 12, 2026	19.50	19.88	19.33	19.70	19.70	0.36%	1,031,707
Feb 11, 2026	19.81	19.98	19.39	19.63	19.63	-0.61%	990,588