SHA:688175 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	37.13	37.98	35.10	35.27	35.27	-4.11%	2,912,331
May 20, 2026	35.72	38.38	35.36	36.78	36.78	3.03%	3,947,765
May 19, 2026	34.52	36.05	34.00	35.70	35.70	3.66%	2,246,878
May 18, 2026	33.25	34.56	32.82	34.44	34.44	2.07%	1,634,313
May 15, 2026	34.22	34.59	33.14	33.74	33.74	-0.91%	1,925,202
May 14, 2026	35.45	35.49	33.98	34.05	34.05	-3.57%	1,282,738
May 13, 2026	35.99	35.99	35.01	35.31	35.31	-0.93%	1,173,600
May 12, 2026	36.66	36.66	35.25	35.64	35.64	-2.01%	1,576,380
May 11, 2026	36.75	37.39	36.27	36.37	36.37	-0.98%	2,541,053
May 8, 2026	36.42	36.85	35.93	36.73	36.73	-0.14%	2,092,303
May 7, 2026	36.00	37.00	36.00	36.78	36.78	2.17%	1,869,145
May 6, 2026	36.96	37.47	35.90	36.00	36.00	-1.83%	2,966,741
Apr 30, 2026	35.74	36.80	35.63	36.67	36.67	3.09%	2,225,181
Apr 29, 2026	36.21	36.26	35.30	35.57	35.57	-1.28%	1,190,712
Apr 28, 2026	35.90	37.47	35.77	36.03	36.03	1.46%	1,496,080
Apr 27, 2026	33.89	36.12	33.89	35.51	35.51	3.02%	1,546,719
Apr 24, 2026	34.81	34.82	33.92	34.47	34.47	-0.52%	1,017,220
Apr 23, 2026	35.85	35.85	34.00	34.65	34.65	-1.90%	1,337,667
Apr 22, 2026	35.82	35.90	34.57	35.32	35.32	-0.37%	1,141,118
Apr 21, 2026	36.21	36.97	34.57	35.45	35.45	-2.64%	1,620,882
Apr 20, 2026	36.14	37.15	36.14	36.41	36.41	-0.25%	2,085,405
Apr 17, 2026	35.74	37.00	34.82	36.50	36.50	2.13%	3,341,977
Apr 16, 2026	35.33	36.28	34.83	35.74	35.74	0.96%	1,564,623
Apr 15, 2026	36.29	36.90	35.31	35.40	35.40	-1.61%	1,864,431
Apr 14, 2026	36.80	36.80	35.74	35.98	35.98	-0.47%	1,819,195
Apr 13, 2026	35.45	36.42	34.36	36.15	36.15	1.03%	2,817,189
Apr 10, 2026	32.89	36.05	32.65	35.78	35.78	8.85%	5,300,854
Apr 9, 2026	33.64	34.50	32.70	32.87	32.87	-2.69%	1,903,382
Apr 8, 2026	33.55	33.98	33.13	33.78	33.78	2.02%	2,229,555
Apr 7, 2026	31.41	33.40	30.40	33.11	33.11	6.46%	4,132,384
Apr 3, 2026	32.00	32.46	30.23	31.10	31.10	-2.81%	2,045,576
Apr 2, 2026	32.49	33.33	30.95	32.00	32.00	1.27%	3,076,120
Apr 1, 2026	31.90	33.22	31.60	31.60	31.60	-5.67%	4,617,665
Mar 31, 2026	36.50	36.52	30.60	33.50	33.50	-5.50%	8,527,858
Mar 16, 2026	35.99	36.24	34.44	35.45	35.45	-1.42%	1,621,779
Mar 13, 2026	37.00	37.76	35.80	35.96	35.96	-3.88%	1,251,959
Mar 12, 2026	38.10	38.88	37.39	37.41	37.41	-1.81%	1,548,987
Mar 11, 2026	37.97	38.66	37.66	38.10	38.10	0.82%	1,782,858
Mar 10, 2026	36.76	37.79	36.36	37.79	37.79	4.86%	1,605,776
Mar 9, 2026	36.47	36.48	34.85	36.04	36.04	-1.31%	1,891,399
Mar 6, 2026	35.85	37.20	35.85	36.52	36.52	2.01%	1,722,429
Mar 5, 2026	36.12	37.90	35.37	35.80	35.80	-0.83%	2,494,056
Mar 4, 2026	36.22	37.37	35.86	36.10	36.10	-1.12%	2,222,490
Mar 3, 2026	37.97	38.28	36.26	36.51	36.51	-3.79%	1,900,507
Mar 2, 2026	39.30	39.30	37.31	37.95	37.95	-3.48%	2,309,341
Feb 27, 2026	39.02	39.47	38.02	39.32	39.32	1.03%	2,102,886
Feb 26, 2026	38.80	38.92	37.63	38.92	38.92	1.99%	2,022,711
Feb 25, 2026	36.11	39.38	35.30	38.16	38.16	7.61%	4,319,738
Feb 24, 2026	36.70	36.70	35.30	35.46	35.46	-3.38%	2,241,879
Feb 13, 2026	35.79	37.14	35.50	36.70	36.70	2.09%	2,316,564