SHA:688159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	43.00	50.00	42.73	47.84	47.84	11.85%	10,350,810
Apr 15, 2026	44.00	44.01	42.58	42.77	42.77	-1.61%	2,957,902
Apr 14, 2026	41.80	43.98	41.80	43.47	43.47	5.48%	4,546,649
Apr 13, 2026	41.89	42.00	41.10	41.21	41.21	-0.94%	1,625,836
Apr 10, 2026	41.20	42.38	41.20	41.60	41.60	1.02%	1,765,806
Apr 9, 2026	42.16	42.16	40.98	41.18	41.18	-2.37%	2,093,485
Apr 8, 2026	40.51	42.28	40.25	42.18	42.18	7.33%	3,361,379
Apr 7, 2026	38.71	39.40	38.59	39.30	39.30	0.90%	1,308,864
Apr 3, 2026	39.25	39.83	38.73	38.95	38.95	-0.74%	1,409,600
Apr 2, 2026	41.49	41.49	39.02	39.24	39.24	-4.29%	2,138,879
Apr 1, 2026	40.50	41.40	39.98	41.00	41.00	3.54%	2,915,239
Mar 31, 2026	39.02	41.82	38.69	39.60	39.60	-	3,900,150
Mar 30, 2026	39.01	39.87	38.84	39.60	39.60	-0.78%	1,784,122
Mar 27, 2026	38.82	40.38	38.75	39.91	39.91	0.78%	1,437,892
Mar 26, 2026	41.15	41.45	39.36	39.60	39.60	-4.37%	2,187,705
Mar 25, 2026	40.05	41.68	40.05	41.41	41.41	3.37%	2,290,761
Mar 24, 2026	39.82	40.15	38.29	40.06	40.06	3.65%	2,263,605
Mar 23, 2026	40.69	41.25	38.12	38.65	38.65	-8.74%	4,226,611
Mar 20, 2026	46.37	46.99	42.32	42.35	42.35	-9.28%	5,729,713
Mar 19, 2026	42.63	47.98	42.62	46.68	46.68	7.86%	7,887,616
Mar 18, 2026	42.06	43.32	41.90	43.28	43.28	2.90%	1,802,554
Mar 17, 2026	43.45	43.87	41.90	42.06	42.06	-3.13%	1,798,871
Mar 16, 2026	43.40	43.46	42.49	43.42	43.42	-0.18%	1,935,787
Mar 13, 2026	43.75	44.40	43.35	43.50	43.50	-1.67%	1,722,973
Mar 12, 2026	44.11	45.69	43.90	44.24	44.24	-1.32%	1,920,057
Mar 11, 2026	45.99	46.47	44.80	44.83	44.83	-1.75%	1,984,586
Mar 10, 2026	44.97	46.05	44.88	45.63	45.63	3.38%	1,937,053
Mar 9, 2026	43.48	44.43	42.20	44.14	44.14	-0.79%	2,329,799
Mar 6, 2026	43.59	44.64	43.39	44.49	44.49	1.67%	1,467,678
Mar 5, 2026	44.26	44.30	43.36	43.76	43.76	1.16%	2,000,157
Mar 4, 2026	43.25	44.55	42.99	43.26	43.26	-0.96%	2,063,441
Mar 3, 2026	46.75	47.46	43.68	43.68	43.68	-6.51%	3,214,092
Mar 2, 2026	48.13	49.18	46.67	46.72	46.72	-5.94%	4,466,131
Feb 27, 2026	47.95	50.30	47.78	49.67	49.67	2.86%	3,555,423
Feb 26, 2026	48.14	48.53	47.61	48.29	48.29	0.86%	2,337,468
Feb 25, 2026	48.21	48.96	47.71	47.88	47.88	-1.28%	3,077,097
Feb 24, 2026	49.68	49.95	47.88	48.50	48.50	-1.28%	2,460,696
Feb 13, 2026	49.88	50.30	49.10	49.13	49.13	-2.62%	2,510,157
Feb 12, 2026	48.37	51.20	48.00	50.45	50.45	4.84%	4,925,946
Feb 11, 2026	49.23	50.25	47.90	48.12	48.12	-2.35%	3,086,280
Feb 10, 2026	48.55	50.18	48.55	49.28	49.28	0.76%	2,164,080
Feb 9, 2026	48.39	49.15	48.00	48.91	48.91	2.39%	2,021,202
Feb 6, 2026	47.90	48.98	47.60	47.77	47.77	-0.31%	2,051,106
Feb 5, 2026	48.82	49.25	47.91	47.92	47.92	-2.94%	2,558,063
Feb 4, 2026	51.00	51.00	49.19	49.37	49.37	-3.86%	3,839,245
Feb 3, 2026	51.05	52.44	49.29	51.35	51.35	0.90%	6,127,943
Feb 2, 2026	55.00	55.02	50.25	50.89	50.89	-14.01%	10,713,450
Jan 30, 2026	54.93	60.19	54.18	59.18	59.18	6.23%	11,892,390
Jan 29, 2026	55.05	58.50	53.88	55.71	55.71	0.04%	7,571,572
Jan 28, 2026	55.03	58.20	55.03	55.69	55.69	1.79%	6,655,279