SHA:688185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	71.21	72.49	70.59	71.80	71.80	0.79%	1,956,384
Apr 15, 2026	72.00	72.34	70.05	71.24	71.24	1.28%	2,790,143
Apr 14, 2026	69.00	70.79	68.15	70.34	70.34	2.05%	2,579,094
Apr 13, 2026	67.60	70.80	67.43	68.93	68.93	3.28%	3,262,437
Apr 10, 2026	66.85	68.18	66.66	66.74	66.74	0.01%	1,877,808
Apr 9, 2026	68.01	68.67	66.54	66.73	66.73	-2.58%	2,068,319
Apr 8, 2026	67.62	68.79	67.15	68.50	68.50	3.24%	1,880,352
Apr 7, 2026	67.00	67.51	65.65	66.35	66.35	-0.97%	1,373,148
Apr 3, 2026	68.00	68.47	66.50	67.00	67.00	-2.02%	1,786,678
Apr 2, 2026	70.00	70.00	67.65	68.38	68.38	-2.33%	2,662,143
Apr 1, 2026	67.80	70.20	67.51	70.01	70.01	4.49%	3,761,761
Mar 31, 2026	68.20	69.10	66.05	67.00	67.00	-2.16%	2,512,095
Mar 30, 2026	67.52	69.08	67.12	68.48	68.48	0.68%	2,959,311
Mar 27, 2026	64.77	68.60	64.61	68.02	68.02	4.07%	2,700,012
Mar 26, 2026	67.52	68.66	65.21	65.36	65.36	-3.47%	1,922,324
Mar 25, 2026	69.90	69.90	67.50	67.71	67.71	-1.58%	2,079,449
Mar 24, 2026	66.65	68.99	66.20	68.80	68.80	5.67%	2,884,095
Mar 23, 2026	70.50	70.50	64.00	65.11	65.11	-9.27%	4,261,451
Mar 20, 2026	72.05	73.88	71.34	71.76	71.76	0.10%	3,444,165
Mar 19, 2026	72.28	72.77	71.21	71.69	71.69	-1.81%	2,092,237
Mar 18, 2026	70.57	73.18	70.57	73.01	73.01	3.66%	3,128,359
Mar 17, 2026	70.88	72.47	70.39	70.43	70.43	-0.42%	1,777,497
Mar 16, 2026	69.87	70.90	69.63	70.73	70.73	1.06%	1,514,445
Mar 13, 2026	70.52	70.97	69.30	69.99	69.99	-0.47%	1,402,923
Mar 12, 2026	71.15	71.48	69.65	70.32	70.32	-0.75%	1,390,360
Mar 11, 2026	73.00	73.00	70.66	70.85	70.85	-2.34%	1,713,074
Mar 10, 2026	71.80	73.20	71.66	72.55	72.55	1.88%	1,877,820
Mar 9, 2026	71.51	71.78	70.30	71.21	71.21	-0.79%	2,133,191
Mar 6, 2026	69.13	71.99	69.06	71.78	71.78	3.85%	2,668,524
Mar 5, 2026	69.00	69.69	68.42	69.12	69.12	1.66%	1,870,392
Mar 4, 2026	67.97	69.47	67.23	67.99	67.99	-1.42%	2,020,886
Mar 3, 2026	71.10	72.27	68.92	68.97	68.97	-2.74%	3,141,953
Mar 2, 2026	70.00	73.30	70.00	70.91	70.91	-1.51%	3,654,380
Feb 27, 2026	68.00	72.40	67.70	72.00	72.00	6.23%	5,029,426
Feb 26, 2026	65.51	68.46	65.02	67.78	67.78	3.48%	3,172,646
Feb 25, 2026	65.00	65.71	65.00	65.50	65.50	1.96%	1,508,651
Feb 24, 2026	64.00	64.60	63.74	64.24	64.24	0.53%	999,806
Feb 13, 2026	64.99	65.40	63.90	63.90	63.90	-1.43%	1,544,818
Feb 12, 2026	65.15	65.44	64.50	64.83	64.83	-0.54%	1,156,562
Feb 11, 2026	65.45	65.78	65.10	65.18	65.18	-0.34%	868,926
Feb 10, 2026	66.00	66.25	65.27	65.40	65.40	-0.61%	1,610,099
Feb 9, 2026	65.78	65.98	65.23	65.80	65.80	0.95%	1,344,914
Feb 6, 2026	66.00	66.50	65.01	65.18	65.18	-1.91%	1,951,209
Feb 5, 2026	67.00	67.56	66.42	66.45	66.45	-0.82%	1,761,900
Feb 4, 2026	66.52	67.17	65.73	67.00	67.00	0.04%	1,817,110
Feb 3, 2026	66.55	67.08	65.57	66.97	66.97	1.59%	1,774,229
Feb 2, 2026	68.10	68.78	65.90	65.92	65.92	-3.96%	2,464,791
Jan 30, 2026	69.71	70.96	67.83	68.64	68.64	-1.51%	3,029,906
Jan 29, 2026	72.02	72.10	69.65	69.69	69.69	-3.64%	4,006,621
Jan 28, 2026	75.10	75.46	72.18	72.32	72.32	-2.70%	4,329,695