SHA:688181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	37.46	38.93	37.16	38.80	38.80	4.58%	9,539,769
May 12, 2026	37.03	37.48	36.63	37.10	37.10	-0.05%	5,443,315
May 11, 2026	36.84	37.49	36.20	37.12	37.12	2.83%	6,994,882
May 8, 2026	36.10	36.28	35.66	36.10	36.10	-0.77%	4,228,204
May 7, 2026	36.58	36.60	36.00	36.38	36.38	0.55%	4,604,720
May 6, 2026	35.86	36.58	35.86	36.18	36.18	1.71%	6,781,589
Apr 30, 2026	35.58	35.84	34.96	35.57	35.57	-0.20%	5,303,599
Apr 29, 2026	35.28	36.07	35.14	35.64	35.64	-0.39%	4,923,097
Apr 28, 2026	35.90	36.63	35.63	35.78	35.78	-1.08%	6,039,528
Apr 27, 2026	36.10	36.93	35.65	36.17	36.17	0.19%	8,113,302
Apr 24, 2026	36.20	37.80	35.41	36.10	36.10	-2.75%	10,630,803
Apr 23, 2026	36.87	39.28	36.55	37.12	37.12	7.19%	16,088,100
Apr 22, 2026	33.52	34.63	33.45	34.63	34.63	3.47%	5,184,251
Apr 21, 2026	33.35	33.54	32.89	33.47	33.47	0.48%	3,456,858
Apr 20, 2026	33.60	33.70	32.67	33.31	33.31	0.09%	5,035,856
Apr 17, 2026	33.27	33.72	32.77	33.28	33.28	-1.01%	4,051,517
Apr 16, 2026	32.72	33.68	32.52	33.62	33.62	2.75%	2,690,812
Apr 15, 2026	33.18	33.39	32.62	32.72	32.72	-0.79%	2,290,149
Apr 14, 2026	33.29	33.50	32.70	32.98	32.98	0.37%	2,778,388
Apr 13, 2026	33.15	33.43	32.76	32.86	32.86	-1.26%	2,732,239
Apr 10, 2026	33.45	33.72	33.10	33.28	33.28	0.67%	2,410,418
Apr 9, 2026	32.90	33.50	32.52	33.06	33.06	0.43%	3,416,979
Apr 8, 2026	31.60	33.13	31.38	32.92	32.92	6.43%	4,241,663
Apr 7, 2026	30.19	31.38	30.19	30.93	30.93	2.45%	2,855,600
Apr 3, 2026	30.26	30.75	30.12	30.19	30.19	-0.07%	2,025,344
Apr 2, 2026	30.77	31.02	30.00	30.21	30.21	-2.67%	2,432,142
Apr 1, 2026	31.65	31.68	30.64	31.04	31.04	2.44%	2,064,658
Mar 31, 2026	31.30	31.60	30.22	30.30	30.30	-4.27%	2,970,588
Mar 30, 2026	30.90	31.68	30.73	31.65	31.65	0.54%	1,863,259
Mar 27, 2026	30.48	31.62	30.15	31.48	31.48	2.17%	2,232,060
Mar 26, 2026	31.77	31.77	30.28	30.81	30.81	-1.75%	2,073,851
Mar 25, 2026	31.15	31.79	31.10	31.36	31.36	1.72%	2,947,351
Mar 24, 2026	30.00	30.88	29.92	30.83	30.83	4.47%	3,748,905
Mar 23, 2026	31.63	31.95	29.17	29.51	29.51	-9.42%	7,094,131
Mar 20, 2026	33.70	34.00	32.55	32.58	32.58	-2.95%	3,257,563
Mar 19, 2026	34.00	34.38	33.37	33.57	33.57	-2.13%	2,532,825
Mar 18, 2026	33.29	34.35	33.13	34.30	34.30	3.31%	3,119,031
Mar 17, 2026	34.80	34.80	33.18	33.20	33.20	-3.91%	3,405,199
Mar 16, 2026	34.27	34.60	33.43	34.55	34.55	1.77%	2,817,134
Mar 13, 2026	34.27	34.99	33.90	33.95	33.95	-2.13%	2,977,460
Mar 12, 2026	34.97	35.60	34.26	34.69	34.69	-0.77%	3,074,037
Mar 11, 2026	35.43	35.99	34.51	34.96	34.96	-0.99%	4,094,142
Mar 10, 2026	33.98	35.42	33.87	35.31	35.31	5.56%	6,107,659
Mar 9, 2026	34.13	34.13	32.60	33.45	33.45	-3.46%	5,630,598
Mar 6, 2026	35.36	35.57	34.61	34.65	34.65	-3.10%	4,289,779
Mar 5, 2026	34.73	36.04	34.13	35.76	35.76	5.58%	5,395,889
Mar 4, 2026	33.65	34.72	33.45	33.87	33.87	0.59%	3,261,153
Mar 3, 2026	35.74	36.16	33.66	33.67	33.67	-5.71%	5,038,515
Mar 2, 2026	35.68	36.84	35.61	35.71	35.71	-1.76%	4,132,859
Feb 27, 2026	35.93	36.68	35.42	36.35	36.35	0.55%	3,030,569