SHA:688172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.75	40.55	38.10	39.91	39.91	0.96%	19,094,430
Apr 28, 2026	42.99	44.00	37.07	39.53	39.53	-8.50%	33,415,680
Apr 27, 2026	41.26	44.23	40.81	43.20	43.20	3.70%	20,443,290
Apr 24, 2026	40.60	43.49	38.89	41.66	41.66	2.92%	24,296,960
Apr 23, 2026	42.59	42.59	39.64	40.48	40.48	-4.95%	18,362,200
Apr 22, 2026	38.88	43.59	38.35	42.59	42.59	8.59%	26,772,410
Apr 21, 2026	39.96	40.36	38.82	39.22	39.22	-2.80%	10,727,040
Apr 20, 2026	39.28	40.78	39.05	40.35	40.35	3.33%	15,415,450
Apr 17, 2026	39.01	39.68	38.28	39.05	39.05	-0.86%	9,125,479
Apr 16, 2026	40.10	40.96	38.96	39.39	39.39	-2.72%	16,452,970
Apr 15, 2026	39.60	42.13	38.80	40.49	40.49	3.13%	18,966,510
Apr 14, 2026	39.66	40.80	38.70	39.26	39.26	1.19%	15,809,730
Apr 13, 2026	40.51	40.77	38.55	38.80	38.80	-4.57%	11,662,750
Apr 10, 2026	39.92	42.25	39.91	40.66	40.66	2.96%	13,451,940
Apr 9, 2026	38.92	40.47	38.92	39.49	39.49	-1.25%	9,247,683
Apr 8, 2026	38.88	40.38	37.80	39.99	39.99	8.76%	17,951,731
Apr 7, 2026	36.43	37.35	36.16	36.77	36.77	1.29%	8,264,171
Apr 3, 2026	37.36	37.51	36.18	36.30	36.30	-1.76%	6,524,682
Apr 2, 2026	38.35	39.23	36.61	36.95	36.95	-4.30%	9,311,813
Apr 1, 2026	38.81	39.93	38.23	38.61	38.61	1.87%	9,405,375
Mar 31, 2026	39.93	40.39	37.70	37.90	37.90	-6.26%	12,593,917
Mar 30, 2026	40.30	40.76	38.73	40.43	40.43	-0.30%	10,744,630
Mar 27, 2026	38.60	41.61	37.20	40.55	40.55	3.71%	14,892,000
Mar 26, 2026	41.50	41.50	38.73	39.10	39.10	-5.96%	16,501,880
Mar 25, 2026	42.34	44.89	41.14	41.58	41.58	-1.66%	15,788,241
Mar 24, 2026	43.13	43.29	39.68	42.28	42.28	0.24%	17,298,300
Mar 23, 2026	44.00	44.80	41.80	42.18	42.18	-8.60%	17,232,230
Mar 20, 2026	43.00	48.35	40.35	46.15	46.15	7.70%	30,703,810
Mar 19, 2026	41.38	44.88	40.61	42.85	42.85	0.87%	18,575,640
Mar 18, 2026	42.44	43.13	40.30	42.48	42.48	0.07%	16,175,070
Mar 17, 2026	43.14	44.99	42.33	42.45	42.45	-3.52%	18,670,650
Mar 16, 2026	41.98	45.45	39.83	44.00	44.00	8.48%	26,436,620
Mar 13, 2026	41.00	42.99	40.30	40.56	40.56	-2.55%	12,799,220
Mar 12, 2026	41.00	42.78	40.00	41.62	41.62	1.02%	16,205,080
Mar 11, 2026	40.50	44.31	40.50	41.20	41.20	5.37%	22,476,790
Mar 10, 2026	39.61	40.19	38.22	39.10	39.10	0.49%	12,773,720
Mar 9, 2026	37.75	39.36	37.56	38.91	38.91	-2.24%	14,327,780
Mar 6, 2026	36.82	41.50	36.82	39.80	39.80	7.48%	21,654,240
Mar 5, 2026	37.59	37.70	36.30	37.03	37.03	1.15%	15,529,110
Mar 4, 2026	35.93	37.37	35.89	36.61	36.61	0.69%	17,921,720
Mar 3, 2026	39.15	39.79	35.44	36.36	36.36	-7.41%	24,407,640
Mar 2, 2026	41.35	42.76	39.27	39.27	39.27	-10.03%	21,182,940
Feb 27, 2026	44.50	44.50	42.04	43.65	43.65	-1.93%	11,925,080
Feb 26, 2026	45.30	45.82	43.61	44.51	44.51	-2.90%	12,733,950
Feb 25, 2026	44.29	46.56	43.00	45.84	45.84	3.83%	12,735,630
Feb 24, 2026	43.52	44.72	42.09	44.15	44.15	0.80%	11,772,150
Feb 13, 2026	41.80	45.54	41.80	43.80	43.80	3.91%	16,477,090
Feb 12, 2026	41.57	43.50	41.54	42.15	42.15	1.18%	9,376,515
Feb 11, 2026	40.80	42.72	40.21	41.66	41.66	0.56%	10,943,270
Feb 10, 2026	40.84	42.07	39.90	41.43	41.43	0.46%	18,423,560