SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.55	40.85	39.01	39.36	39.36	-2.81%	14,040,943
May 7, 2026	39.99	40.79	39.91	40.50	40.50	1.58%	12,226,494
May 6, 2026	39.40	40.56	39.35	39.87	39.87	-1.26%	17,400,278
Apr 30, 2026	40.29	41.69	39.82	40.38	40.38	0.20%	14,050,584
Apr 29, 2026	41.49	41.49	40.17	40.30	40.30	-2.56%	14,537,622
Apr 28, 2026	41.50	43.00	40.50	41.36	41.36	1.45%	30,267,090
Apr 27, 2026	39.78	41.02	39.09	40.77	40.77	2.44%	19,144,467
Apr 24, 2026	40.31	40.73	39.24	39.80	39.80	-2.26%	18,865,233
Apr 23, 2026	42.39	42.50	40.62	40.72	40.72	-3.89%	21,729,221
Apr 22, 2026	42.02	43.16	41.97	42.37	42.37	0.12%	13,989,512
Apr 21, 2026	43.56	43.60	41.79	42.32	42.32	-1.99%	23,667,180
Apr 20, 2026	45.04	46.55	43.08	43.18	43.18	-4.13%	35,304,595
Apr 17, 2026	44.35	45.48	43.82	45.04	45.04	1.49%	24,241,538
Apr 16, 2026	43.04	45.37	42.81	44.38	44.38	2.02%	29,481,060
Apr 15, 2026	42.00	44.00	40.58	43.50	43.50	5.33%	32,478,720
Apr 14, 2026	41.43	41.70	40.04	41.30	41.30	-0.65%	23,378,905
Apr 13, 2026	37.90	42.39	37.77	41.57	41.57	9.16%	39,976,770
Apr 10, 2026	38.27	38.87	37.95	38.08	38.08	-1.35%	17,044,260
Apr 9, 2026	39.00	40.10	38.50	38.60	38.60	-1.61%	16,726,850
Apr 8, 2026	39.05	39.95	38.08	39.23	39.23	0.98%	20,581,942
Apr 7, 2026	38.60	39.79	37.20	38.85	38.85	0.15%	20,101,730
Apr 3, 2026	38.03	39.17	37.91	38.79	38.79	-0.18%	21,807,340
Apr 2, 2026	38.25	39.39	37.78	38.86	38.86	1.20%	32,120,150
Apr 1, 2026	35.00	38.49	35.00	38.40	38.40	10.25%	41,323,780
Mar 31, 2026	34.19	35.04	34.10	34.83	34.83	1.87%	16,692,930
Mar 30, 2026	33.27	34.83	33.18	34.19	34.19	1.45%	15,812,640
Mar 27, 2026	32.30	34.30	32.16	33.70	33.70	3.82%	18,695,931
Mar 26, 2026	32.63	33.22	32.27	32.46	32.46	-0.52%	9,103,609
Mar 25, 2026	33.18	33.47	32.44	32.63	32.63	-1.75%	11,724,800
Mar 24, 2026	31.80	33.29	31.80	33.21	33.21	6.14%	17,344,750
Mar 23, 2026	31.97	32.45	30.93	31.29	31.29	-3.43%	13,455,250
Mar 20, 2026	33.32	34.00	32.40	32.40	32.40	-2.76%	15,250,910
Mar 19, 2026	33.00	33.65	32.89	33.32	33.32	-0.12%	12,953,500
Mar 18, 2026	32.50	33.66	32.35	33.36	33.36	2.68%	17,527,789
Mar 17, 2026	31.62	33.36	31.40	32.49	32.49	2.98%	21,992,414
Mar 16, 2026	30.80	31.57	30.02	31.55	31.55	1.77%	15,304,130
Mar 13, 2026	31.14	31.73	30.50	31.00	31.00	-0.45%	22,455,810
Mar 12, 2026	31.21	31.43	30.61	31.14	31.14	-0.57%	12,855,110
Mar 11, 2026	31.90	32.01	31.18	31.32	31.32	-1.42%	12,057,020
Mar 10, 2026	31.30	31.92	31.21	31.77	31.77	3.59%	10,699,016
Mar 9, 2026	30.54	31.05	30.33	30.67	30.67	-1.73%	9,608,233
Mar 6, 2026	29.76	31.60	29.68	31.21	31.21	4.87%	13,528,270
Mar 5, 2026	30.09	30.35	29.63	29.76	29.76	0.13%	8,550,476
Mar 4, 2026	29.71	30.18	29.46	29.72	29.72	-0.87%	8,530,292
Mar 3, 2026	31.88	32.07	29.75	29.98	29.98	-5.81%	16,505,748
Mar 2, 2026	33.20	33.47	31.68	31.83	31.83	-6.38%	16,303,090
Feb 27, 2026	33.60	34.12	33.55	34.00	34.00	0.18%	6,280,787
Feb 26, 2026	34.73	34.73	33.91	33.94	33.94	-2.33%	8,891,953
Feb 25, 2026	34.37	34.99	34.23	34.75	34.75	1.40%	6,974,218
Feb 24, 2026	34.47	34.60	34.11	34.27	34.27	-	6,293,984