SHA:688175 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	36.53	36.55	35.70	35.95	35.95	-1.24%	1,382,708
Feb 11, 2026	38.11	38.29	36.21	36.40	36.40	-5.04%	2,324,004
Feb 10, 2026	38.21	39.00	37.59	38.33	38.33	-2.02%	2,996,263
Feb 9, 2026	36.63	39.31	35.89	39.12	39.12	8.34%	4,224,261
Feb 6, 2026	35.02	36.48	34.72	36.11	36.11	2.24%	2,478,077
Feb 5, 2026	35.30	35.98	34.59	35.32	35.32	0.31%	1,952,908
Feb 4, 2026	34.86	35.80	34.23	35.21	35.21	0.28%	2,227,600
Feb 3, 2026	35.28	35.28	34.20	35.11	35.11	1.50%	2,437,009
Feb 2, 2026	32.18	35.04	32.18	34.59	34.59	5.17%	5,687,052
Jan 30, 2026	30.90	33.00	30.01	32.89	32.89	6.41%	3,158,982
Jan 29, 2026	30.80	32.16	30.25	30.91	30.91	1.41%	2,270,381
Jan 28, 2026	30.84	31.30	30.26	30.48	30.48	-1.20%	1,324,113
Jan 27, 2026	30.70	31.28	29.50	30.85	30.85	0.49%	1,775,495
Jan 26, 2026	32.07	32.49	30.61	30.70	30.70	-3.76%	2,057,813
Jan 23, 2026	32.51	32.67	31.58	31.90	31.90	-1.88%	1,897,670
Jan 22, 2026	32.63	32.63	31.93	32.51	32.51	0.03%	1,554,710