SHA:688166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	57.80	57.80	55.66	57.35	57.35	-1.49%	13,641,930
Apr 16, 2026	58.72	59.50	56.96	58.22	58.22	0.97%	25,826,540
Apr 15, 2026	48.60	57.66	47.31	57.66	57.66	20.00%	28,486,900
Apr 14, 2026	50.05	50.89	47.00	48.05	48.05	-2.34%	16,951,640
Apr 13, 2026	52.55	54.77	46.00	49.20	49.20	-7.27%	20,982,230
Apr 10, 2026	51.46	53.74	51.30	53.06	53.06	3.67%	12,040,770
Apr 9, 2026	51.37	52.47	49.91	51.18	51.18	-1.02%	9,801,796
Apr 8, 2026	52.00	52.90	50.80	51.71	51.71	1.33%	11,647,280
Apr 7, 2026	52.80	53.47	50.60	51.03	51.03	-4.37%	11,609,400
Apr 3, 2026	52.80	55.49	52.80	53.36	53.36	-1.89%	14,880,565
Apr 2, 2026	50.70	55.50	50.10	54.39	54.39	6.77%	22,130,240
Apr 1, 2026	49.12	51.51	48.73	50.94	50.94	5.10%	14,174,922
Mar 31, 2026	49.60	50.10	48.20	48.47	48.47	-2.32%	8,541,447
Mar 30, 2026	49.03	50.24	48.68	49.62	49.62	0.20%	11,865,360
Mar 27, 2026	46.00	50.58	45.75	49.52	49.52	6.52%	18,027,800
Mar 26, 2026	46.10	48.80	45.40	46.49	46.49	1.88%	13,219,670
Mar 25, 2026	48.60	48.80	45.57	45.63	45.63	-3.63%	15,279,940
Mar 24, 2026	48.10	48.40	44.90	47.35	47.35	-0.21%	14,652,130
Mar 23, 2026	46.70	49.15	46.52	47.45	47.45	-0.69%	14,576,734
Mar 20, 2026	49.61	50.48	47.70	47.78	47.78	-4.21%	12,159,310
Mar 19, 2026	51.29	51.39	49.05	49.88	49.88	-2.86%	16,696,330
Mar 18, 2026	47.50	51.60	46.60	51.35	51.35	9.05%	24,827,326
Mar 17, 2026	47.00	49.30	47.00	47.09	47.09	-	17,730,260
Mar 16, 2026	44.65	47.44	43.80	47.09	47.09	5.30%	15,602,390
Mar 13, 2026	45.91	45.91	44.65	44.72	44.72	-2.66%	12,010,270
Mar 12, 2026	42.77	46.68	42.10	45.94	45.94	7.44%	19,406,229
Mar 11, 2026	41.80	43.88	41.34	42.76	42.76	3.04%	13,739,200
Mar 10, 2026	40.66	41.66	40.66	41.50	41.50	3.11%	7,628,719
Mar 9, 2026	40.48	40.59	38.89	40.25	40.25	-1.64%	10,939,170
Mar 6, 2026	40.22	41.65	40.05	40.92	40.92	1.61%	9,912,248
Mar 5, 2026	41.68	41.79	40.12	40.27	40.27	-2.02%	9,865,018
Mar 4, 2026	41.42	41.99	40.68	41.10	41.10	-1.20%	9,300,724
Mar 3, 2026	43.60	43.98	41.42	41.60	41.60	-4.59%	8,000,225
Mar 2, 2026	45.40	45.40	43.20	43.60	43.60	-4.82%	8,773,598
Feb 27, 2026	43.97	46.95	43.71	45.81	45.81	4.40%	13,278,370
Feb 26, 2026	45.40	45.40	43.81	43.88	43.88	-3.05%	8,238,468
Feb 25, 2026	45.00	45.88	44.71	45.26	45.26	0.62%	5,688,601
Feb 24, 2026	45.94	45.94	44.82	44.98	44.98	-0.79%	4,377,394
Feb 13, 2026	46.30	46.70	45.27	45.34	45.34	-1.46%	4,196,749
Feb 12, 2026	46.00	46.55	45.83	46.01	46.01	-0.30%	4,179,353
Feb 11, 2026	47.00	47.29	46.05	46.15	46.15	-1.77%	4,203,183
Feb 10, 2026	46.26	47.77	46.16	46.98	46.98	1.56%	5,849,938
Feb 9, 2026	46.77	47.10	46.10	46.26	46.26	-0.13%	4,540,603
Feb 6, 2026	45.88	47.17	45.66	46.32	46.32	0.02%	4,982,461
Feb 5, 2026	47.00	47.32	45.90	46.31	46.31	-1.49%	5,301,028
Feb 4, 2026	46.21	47.49	45.60	47.01	47.01	2.02%	7,601,302
Feb 3, 2026	45.38	46.34	45.16	46.08	46.08	2.58%	6,753,056
Feb 2, 2026	46.50	46.79	44.90	44.92	44.92	-4.00%	10,630,770
Jan 30, 2026	47.74	48.80	46.08	46.79	46.79	-2.60%	10,384,730
Jan 29, 2026	48.42	48.80	47.37	48.04	48.04	-1.01%	6,960,828