SHA:688182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	30.98	32.50	30.39	32.02	-	3.12%	8,030,175
Apr 16, 2026	29.23	31.37	29.18	31.05	31.05	5.94%	8,511,494
Apr 15, 2026	28.79	29.63	28.76	29.31	29.31	1.95%	4,747,091
Apr 14, 2026	28.32	28.78	28.25	28.75	28.75	2.31%	3,730,730
Apr 13, 2026	27.88	28.46	27.74	28.10	28.10	-0.21%	3,287,907
Apr 10, 2026	28.46	28.86	28.15	28.16	28.16	-0.53%	3,569,846
Apr 9, 2026	28.96	28.96	28.22	28.31	28.31	-1.36%	4,141,521
Apr 8, 2026	27.80	28.76	27.80	28.70	28.70	5.44%	4,157,057
Apr 7, 2026	26.89	27.49	26.69	27.22	27.22	1.99%	3,766,068
Apr 3, 2026	26.94	27.16	26.53	26.69	26.69	-0.22%	2,490,804
Apr 2, 2026	26.96	27.28	26.48	26.75	26.75	-0.89%	3,033,130
Apr 1, 2026	27.18	27.47	26.75	26.99	26.99	1.47%	3,795,978
Mar 31, 2026	27.18	27.56	26.57	26.60	26.60	-1.92%	3,302,828
Mar 30, 2026	26.95	27.31	26.61	27.12	27.12	0.33%	2,695,063
Mar 27, 2026	26.21	27.38	26.02	27.03	27.03	2.39%	3,389,561
Mar 26, 2026	26.71	26.87	26.26	26.40	26.40	-1.53%	2,943,516
Mar 25, 2026	26.13	26.87	26.11	26.81	26.81	3.00%	3,713,757
Mar 24, 2026	26.49	26.50	25.05	26.03	26.03	1.05%	5,333,125
Mar 23, 2026	27.11	27.34	25.58	25.76	25.76	-7.20%	7,598,438
Mar 20, 2026	28.50	28.91	27.72	27.76	27.76	-1.84%	3,059,483
Mar 19, 2026	28.59	28.80	28.15	28.28	28.28	-2.48%	2,681,105
Mar 18, 2026	28.80	29.12	28.33	29.00	29.00	2.18%	2,719,175
Mar 17, 2026	29.70	29.70	28.30	28.38	28.38	-3.67%	3,057,952
Mar 16, 2026	28.68	29.51	28.20	29.46	29.46	2.76%	4,340,662
Mar 13, 2026	29.01	29.34	28.55	28.67	28.67	-1.88%	3,041,671
Mar 12, 2026	29.90	30.26	29.11	29.22	29.22	-2.86%	3,009,853
Mar 11, 2026	30.24	31.13	30.02	30.08	30.08	-0.20%	3,768,187
Mar 10, 2026	29.74	30.30	29.61	30.14	30.14	3.57%	3,726,182
Mar 9, 2026	29.47	29.78	28.15	29.10	29.10	-2.68%	5,901,100
Mar 6, 2026	29.88	30.18	29.73	29.90	29.90	-0.99%	3,695,162
Mar 5, 2026	30.48	30.80	29.83	30.20	30.20	1.41%	4,140,175
Mar 4, 2026	29.98	31.15	29.70	29.78	29.78	-1.49%	4,989,546
Mar 3, 2026	33.65	33.65	30.04	30.23	30.23	-9.76%	8,166,989
Mar 2, 2026	33.42	34.52	33.28	33.50	33.50	-0.89%	6,602,459
Feb 27, 2026	33.50	34.27	33.22	33.80	33.80	-0.56%	4,469,732
Feb 26, 2026	33.25	34.33	32.92	33.99	33.99	3.22%	5,376,868
Feb 25, 2026	32.33	33.20	32.18	32.93	32.93	0.83%	4,376,143
Feb 24, 2026	32.62	33.06	31.96	32.66	32.66	0.74%	3,941,730
Feb 13, 2026	32.51	32.96	32.40	32.42	32.42	-0.55%	3,003,136
Feb 12, 2026	32.15	33.15	32.15	32.60	32.60	1.24%	3,612,458
Feb 11, 2026	32.51	32.93	32.00	32.20	32.16	-1.47%	3,651,455
Feb 10, 2026	32.70	33.08	32.45	32.68	32.64	-0.06%	3,301,072
Feb 9, 2026	32.90	33.24	32.00	32.70	32.66	0.52%	4,849,187
Feb 6, 2026	32.65	33.44	32.32	32.53	32.49	-1.12%	3,694,326
Feb 5, 2026	33.00	33.75	32.71	32.90	32.86	-2.00%	4,003,485
Feb 4, 2026	34.88	35.38	33.04	33.57	33.53	-2.41%	5,667,931
Feb 3, 2026	32.18	34.52	32.11	34.40	34.36	7.50%	7,481,046
Feb 2, 2026	33.30	33.88	31.94	32.00	31.96	-4.93%	5,691,060
Jan 30, 2026	33.42	33.90	32.36	33.66	33.62	-0.59%	6,212,001
Jan 29, 2026	34.00	34.89	33.20	33.86	33.82	-0.70%	6,161,260