SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.39	28.39	27.61	27.63	27.63	-2.23%	2,010,784
May 13, 2026	28.51	28.52	28.12	28.26	28.26	-0.18%	1,430,521
May 12, 2026	29.08	29.20	28.19	28.31	28.31	-2.68%	1,895,427
May 11, 2026	28.85	29.23	28.61	29.09	29.09	0.66%	1,734,094
May 8, 2026	29.26	29.26	28.83	28.90	28.90	-1.73%	1,982,531
May 7, 2026	28.68	29.44	28.33	29.41	29.41	3.16%	2,682,774
May 6, 2026	27.78	28.80	27.78	28.51	28.51	2.33%	2,780,435
Apr 30, 2026	29.20	29.20	27.60	27.86	27.86	-5.24%	6,078,985
Apr 29, 2026	29.94	29.98	29.25	29.40	29.40	-3.23%	3,697,816
Apr 28, 2026	31.21	31.65	30.21	30.38	30.38	-2.69%	4,261,483
Apr 27, 2026	31.38	31.86	30.88	31.22	31.22	-0.73%	3,322,847
Apr 24, 2026	31.68	31.70	30.61	31.45	31.45	-0.32%	3,587,589
Apr 23, 2026	30.20	32.18	30.00	31.55	31.55	4.47%	7,700,473
Apr 22, 2026	29.62	31.20	29.62	30.20	30.20	0.87%	3,636,757
Apr 21, 2026	30.01	30.13	29.55	29.94	29.94	-0.56%	1,815,026
Apr 20, 2026	30.45	30.62	29.91	30.11	30.11	-1.05%	2,270,094
Apr 17, 2026	30.51	30.57	30.05	30.43	30.43	-0.65%	1,990,443
Apr 16, 2026	31.19	31.19	30.36	30.63	30.63	-1.83%	2,248,640
Apr 15, 2026	31.46	31.70	30.77	31.20	31.20	-0.45%	2,958,384
Apr 14, 2026	30.94	31.41	30.30	31.34	31.34	1.75%	2,653,988
Apr 13, 2026	31.73	31.73	30.57	30.80	30.80	-2.25%	2,044,172
Apr 10, 2026	31.14	32.05	30.82	31.51	31.51	2.14%	2,701,804
Apr 9, 2026	31.60	31.80	30.76	30.85	30.85	-2.90%	2,099,260
Apr 8, 2026	31.30	32.30	31.00	31.77	31.77	3.15%	4,239,108
Apr 7, 2026	30.38	31.82	30.38	30.80	30.80	1.08%	2,580,349
Apr 3, 2026	31.02	31.32	30.33	30.47	30.47	-2.34%	1,716,751
Apr 2, 2026	31.51	31.80	31.04	31.20	31.20	-1.70%	2,795,457
Apr 1, 2026	30.94	31.78	30.94	31.74	31.74	3.09%	3,345,429
Mar 31, 2026	30.20	31.25	30.06	30.79	30.79	2.12%	3,238,589
Mar 30, 2026	30.50	30.94	29.55	30.15	30.15	-1.79%	2,256,498
Mar 27, 2026	28.01	31.02	27.98	30.70	30.70	8.75%	4,758,161
Mar 26, 2026	28.18	28.40	27.61	28.23	28.23	0.18%	1,601,096
Mar 25, 2026	27.80	28.18	27.59	28.18	28.18	2.18%	1,503,630
Mar 24, 2026	27.30	27.58	26.80	27.58	27.58	2.53%	1,565,433
Mar 23, 2026	28.00	28.20	26.62	26.90	26.90	-4.88%	3,284,084
Mar 20, 2026	29.54	29.88	28.23	28.28	28.28	-4.14%	2,545,003
Mar 19, 2026	31.01	31.09	29.44	29.50	29.50	-5.72%	3,145,789
Mar 18, 2026	31.10	31.43	31.05	31.29	31.29	0.26%	1,455,067
Mar 17, 2026	31.47	32.07	31.17	31.21	31.21	-0.41%	2,153,635
Mar 16, 2026	31.44	31.69	31.04	31.34	31.34	-0.32%	1,649,292
Mar 13, 2026	31.70	32.50	31.26	31.44	31.44	-0.98%	3,431,122
Mar 12, 2026	31.99	32.68	31.66	31.75	31.75	-1.24%	2,508,696
Mar 11, 2026	31.70	32.39	31.14	32.15	32.15	1.74%	3,766,477
Mar 10, 2026	31.58	31.70	31.02	31.60	31.60	1.90%	3,001,811
Mar 9, 2026	29.27	31.49	29.27	31.01	31.01	4.98%	5,441,634
Mar 6, 2026	28.80	29.86	28.57	29.54	29.54	2.82%	1,174,080
Mar 5, 2026	28.72	28.90	28.53	28.73	28.73	1.30%	894,159
Mar 4, 2026	28.81	29.01	28.21	28.36	28.36	-2.41%	1,324,260
Mar 3, 2026	29.99	30.00	28.90	29.06	29.06	-2.71%	1,724,116
Mar 2, 2026	30.15	30.16	29.32	29.87	29.87	-1.74%	2,345,680