SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	29.31	30.78	29.12	30.40	30.40	3.72%	2,615,770
Feb 26, 2026	29.50	29.55	29.07	29.31	29.31	-0.81%	978,733
Feb 25, 2026	29.06	29.55	28.97	29.55	29.55	1.69%	1,012,952
Feb 24, 2026	28.82	29.08	28.65	29.06	29.06	0.83%	1,097,376
Feb 13, 2026	29.28	29.29	28.76	28.82	28.82	-1.64%	848,595
Feb 12, 2026	29.40	29.40	29.00	29.30	29.30	0.03%	706,606
Feb 11, 2026	29.92	30.00	29.20	29.29	29.29	-1.81%	1,161,948
Feb 10, 2026	29.90	30.12	29.70	29.83	29.83	-0.07%	646,513
Feb 9, 2026	29.83	30.06	29.80	29.85	29.85	0.17%	768,411
Feb 6, 2026	30.25	30.26	29.75	29.80	29.80	-0.53%	796,771
Feb 5, 2026	29.92	30.20	29.78	29.96	29.96	0.13%	762,922
Feb 4, 2026	29.81	30.02	29.56	29.92	29.92	0.13%	1,004,216