SHA:688163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	39.09	40.00	37.60	39.98	39.98	2.28%	3,184,488
May 11, 2026	37.23	39.14	36.91	39.09	39.09	5.82%	3,317,524
May 8, 2026	36.48	38.28	35.15	36.94	36.94	2.61%	3,516,670
May 7, 2026	35.19	36.29	35.10	36.00	36.00	1.84%	1,926,768
May 6, 2026	35.90	36.56	34.81	35.35	35.35	0.43%	2,201,913
Apr 30, 2026	34.01	36.78	34.01	35.20	35.20	-0.14%	2,298,130
Apr 29, 2026	34.66	35.97	34.44	35.25	35.25	1.35%	2,428,397
Apr 28, 2026	34.65	36.36	34.56	34.78	34.78	-0.83%	2,830,485
Apr 27, 2026	36.31	36.42	32.72	35.07	35.07	-5.22%	5,513,253
Apr 24, 2026	40.02	41.00	36.58	37.00	37.00	-9.20%	5,346,196
Apr 23, 2026	42.10	42.50	38.98	40.75	40.75	-2.49%	4,453,627
Apr 22, 2026	39.77	41.84	39.61	41.79	41.79	5.03%	3,940,097
Apr 21, 2026	38.25	39.99	37.55	39.79	39.79	4.03%	4,011,610
Apr 20, 2026	35.30	38.38	34.30	38.25	38.25	8.36%	4,168,090
Apr 17, 2026	34.00	37.28	33.92	35.30	35.30	3.85%	5,581,237
Apr 16, 2026	33.30	34.00	31.65	33.99	33.99	3.00%	3,220,937
Apr 15, 2026	31.59	33.45	31.05	33.00	33.00	6.59%	3,620,956
Apr 14, 2026	31.33	31.59	30.51	30.96	30.96	-1.24%	2,413,208
Apr 13, 2026	30.58	32.16	29.99	31.35	31.35	2.62%	3,913,238
Apr 10, 2026	29.91	30.97	29.40	30.55	30.55	2.11%	2,497,609
Apr 9, 2026	29.26	30.16	28.89	29.92	29.92	2.64%	2,388,340
Apr 8, 2026	28.88	29.97	28.87	29.15	29.15	0.93%	2,900,959
Apr 7, 2026	28.36	30.50	27.61	28.88	28.88	3.74%	4,219,885
Apr 3, 2026	28.10	28.16	27.50	27.84	27.84	-1.28%	1,978,442
Apr 2, 2026	28.39	28.39	27.76	28.20	28.20	0.46%	2,771,695
Apr 1, 2026	27.52	28.58	27.37	28.07	28.07	1.45%	3,890,276
Mar 31, 2026	26.93	28.04	26.69	27.67	27.67	2.67%	4,357,930
Mar 30, 2026	25.25	27.18	25.25	26.95	26.95	6.06%	3,871,931
Mar 27, 2026	23.72	25.55	23.66	25.41	25.41	5.39%	2,803,568
Mar 26, 2026	23.62	24.36	23.31	24.11	24.11	2.33%	1,919,655
Mar 25, 2026	22.99	24.49	22.99	23.56	23.56	2.48%	1,471,933
Mar 24, 2026	22.17	23.12	22.07	22.99	22.99	4.36%	1,929,996
Mar 23, 2026	22.41	22.73	21.88	22.03	22.03	-2.99%	2,126,564
Mar 20, 2026	23.17	23.58	22.71	22.71	22.71	-1.94%	1,629,928
Mar 19, 2026	23.23	24.39	23.16	23.16	23.16	-3.10%	1,372,828
Mar 18, 2026	23.31	23.99	23.24	23.90	23.90	2.05%	949,553
Mar 17, 2026	23.88	24.17	23.33	23.42	23.42	-1.84%	882,762
Mar 16, 2026	23.53	24.38	23.53	23.86	23.86	-0.71%	899,985
Mar 13, 2026	24.01	24.47	23.88	24.03	24.03	-1.07%	832,105
Mar 12, 2026	24.31	24.66	24.03	24.29	24.29	-0.53%	867,851
Mar 11, 2026	24.97	25.18	24.38	24.42	24.42	-1.93%	923,954
Mar 10, 2026	24.09	24.92	24.09	24.90	24.90	3.66%	997,657
Mar 9, 2026	23.90	24.22	23.61	24.02	24.02	-1.03%	1,156,245
Mar 6, 2026	23.41	24.34	23.17	24.27	24.27	3.67%	1,098,505
Mar 5, 2026	23.57	23.96	23.29	23.41	23.41	0.39%	951,248
Mar 4, 2026	23.91	24.14	23.20	23.32	23.32	-2.91%	1,286,697
Mar 3, 2026	24.82	25.09	23.93	24.02	24.02	-2.95%	1,448,177
Mar 2, 2026	25.43	26.14	24.73	24.75	24.75	-2.94%	2,105,609
Feb 27, 2026	25.32	25.79	25.16	25.50	25.50	-1.62%	1,621,159
Feb 26, 2026	26.39	26.39	25.70	25.92	25.92	-0.31%	1,125,781