SHA:688171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.99	52.80	50.97	51.97	51.97	0.33%	1,767,260
Apr 28, 2026	51.79	52.63	50.17	51.80	51.80	-	1,981,842
Apr 27, 2026	53.81	55.00	51.80	51.80	51.80	-3.72%	2,338,016
Apr 24, 2026	55.00	55.00	52.00	53.80	53.80	-1.77%	2,095,471
Apr 23, 2026	53.97	54.88	52.37	54.77	54.77	2.28%	2,314,133
Apr 22, 2026	53.05	54.04	51.70	53.55	53.55	0.30%	2,055,676
Apr 21, 2026	57.60	57.60	50.13	53.39	53.39	-2.39%	4,758,499
Apr 20, 2026	54.77	54.89	53.21	54.70	54.70	0.77%	2,411,706
Apr 17, 2026	49.40	55.00	48.62	54.28	54.28	9.44%	4,008,696
Apr 16, 2026	48.82	49.90	46.99	49.60	49.60	1.91%	2,372,691
Apr 15, 2026	53.12	53.12	48.47	48.67	48.67	2.57%	2,895,767
Apr 14, 2026	44.70	49.08	44.60	47.45	47.45	7.13%	3,153,517
Apr 13, 2026	45.95	46.42	43.99	44.29	44.29	-3.61%	2,634,097
Apr 10, 2026	47.87	48.28	45.56	45.95	45.95	-3.47%	2,310,553
Apr 9, 2026	50.69	50.69	47.30	47.60	47.60	-7.23%	2,184,257
Apr 8, 2026	47.99	51.66	47.99	51.31	51.31	9.87%	2,018,542
Apr 7, 2026	46.50	47.80	46.09	46.70	46.70	-0.41%	589,215
Apr 3, 2026	44.97	47.44	44.97	46.89	46.89	2.20%	728,691
Apr 2, 2026	48.60	48.60	45.35	45.88	45.88	-4.20%	675,302
Apr 1, 2026	48.00	48.94	47.01	47.89	47.89	1.55%	757,604
Mar 31, 2026	49.50	49.98	47.16	47.16	47.16	-3.77%	1,067,504
Mar 30, 2026	47.89	49.29	47.55	49.01	49.01	1.11%	957,863
Mar 27, 2026	47.30	49.49	46.24	48.47	48.47	2.26%	930,022
Mar 26, 2026	48.50	49.70	46.82	47.40	47.40	-2.51%	928,588
Mar 25, 2026	48.00	49.72	47.11	48.62	48.62	1.29%	1,309,089
Mar 24, 2026	48.55	50.20	47.07	48.00	48.00	0.13%	1,422,535
Mar 23, 2026	49.49	49.87	45.01	47.94	47.94	-3.77%	1,312,910
Mar 20, 2026	51.25	53.01	49.80	49.82	49.82	-2.31%	852,657
Mar 19, 2026	52.09	52.58	50.90	51.00	51.00	-4.01%	775,108
Mar 18, 2026	52.99	53.94	52.21	53.13	53.13	1.49%	719,193
Mar 17, 2026	53.80	53.93	51.93	52.35	52.35	-2.93%	1,342,799
Mar 16, 2026	56.00	56.01	53.70	53.93	53.93	-3.87%	1,265,418
Mar 13, 2026	55.10	57.39	55.10	56.10	56.10	-0.27%	1,205,027
Mar 12, 2026	57.78	57.78	55.20	56.25	56.25	-2.65%	1,444,915
Mar 11, 2026	58.25	58.25	56.01	57.78	57.78	0.14%	1,220,010
Mar 10, 2026	54.00	58.27	54.00	57.70	57.70	7.45%	2,371,119
Mar 9, 2026	55.80	55.80	52.05	53.70	53.70	-3.33%	1,654,860
Mar 6, 2026	55.92	57.48	55.19	55.55	55.55	-0.66%	1,556,946
Mar 5, 2026	55.35	56.30	54.37	55.92	55.92	2.51%	1,109,745
Mar 4, 2026	51.61	55.38	51.61	54.55	54.55	2.79%	1,290,023
Mar 3, 2026	57.52	57.60	52.64	53.07	53.07	-7.51%	1,764,373
Mar 2, 2026	56.49	60.60	55.79	57.38	57.38	-0.24%	2,373,880
Feb 27, 2026	55.32	57.80	53.34	57.52	57.52	4.49%	2,213,890
Feb 26, 2026	54.48	55.80	53.19	55.05	55.05	2.86%	1,110,012
Feb 25, 2026	53.93	54.76	53.00	53.52	53.52	-1.22%	947,125
Feb 24, 2026	52.66	54.39	52.60	54.18	54.18	2.85%	1,413,968
Feb 13, 2026	51.60	53.45	50.51	52.68	52.68	2.45%	1,158,056
Feb 12, 2026	50.33	51.84	49.97	51.42	51.42	1.32%	804,244
Feb 11, 2026	53.02	53.02	49.60	50.75	50.75	-2.37%	2,192,412
Feb 10, 2026	51.00	53.73	51.00	51.98	51.98	-1.55%	617,394