SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	49.70	49.70	48.99	49.53	49.53	0.26%	5,657,730
May 6, 2026	48.80	49.73	48.48	49.40	49.40	2.02%	7,839,875
Apr 30, 2026	49.00	49.26	48.02	48.42	48.42	-1.32%	5,946,817
Apr 29, 2026	48.12	49.17	48.03	49.07	49.07	1.32%	5,094,860
Apr 28, 2026	50.70	50.76	47.51	48.43	48.43	-4.55%	12,422,880
Apr 27, 2026	51.70	51.90	50.74	50.74	50.74	-2.08%	4,874,029
Apr 24, 2026	52.20	53.09	51.80	51.82	51.82	-0.90%	5,027,856
Apr 23, 2026	52.17	52.93	51.88	52.29	52.29	0.56%	4,294,405
Apr 22, 2026	52.15	52.45	51.50	52.00	52.00	-0.27%	3,843,920
Apr 21, 2026	52.50	52.60	51.55	52.14	52.14	-0.29%	3,688,578
Apr 20, 2026	51.40	52.58	51.20	52.29	52.29	1.97%	5,191,684
Apr 17, 2026	51.90	52.15	50.88	51.28	51.28	-1.59%	4,478,019
Apr 16, 2026	51.30	52.21	51.10	52.11	52.11	1.82%	4,483,072
Apr 15, 2026	51.45	52.18	50.96	51.18	51.18	0.20%	4,822,134
Apr 14, 2026	50.25	51.13	49.95	51.08	51.08	2.06%	4,708,679
Apr 13, 2026	50.76	50.86	49.92	50.05	50.05	-2.32%	3,641,273
Apr 10, 2026	51.10	51.46	50.74	51.24	51.24	0.83%	4,777,557
Apr 9, 2026	51.12	51.13	50.59	50.82	50.82	-1.13%	2,641,809
Apr 8, 2026	50.60	51.48	50.00	51.40	51.40	3.63%	5,367,306
Apr 7, 2026	50.25	50.60	49.20	49.60	49.60	-0.74%	3,112,144
Apr 3, 2026	50.71	51.17	49.97	49.97	49.97	-1.73%	2,312,860
Apr 2, 2026	51.50	51.69	50.52	50.85	50.85	-1.85%	3,435,642
Apr 1, 2026	52.60	52.81	51.19	51.81	51.81	-0.27%	4,794,308
Mar 31, 2026	51.18	53.02	50.98	51.95	51.95	2.30%	4,558,178
Mar 30, 2026	50.70	51.37	50.06	50.78	50.78	-1.42%	4,151,815
Mar 27, 2026	51.26	52.45	51.01	51.51	51.51	0.49%	3,319,589
Mar 26, 2026	52.50	52.95	51.15	51.26	51.26	-2.58%	2,886,313
Mar 25, 2026	51.91	52.88	51.59	52.62	52.62	2.06%	4,149,288
Mar 24, 2026	51.98	52.14	50.75	51.56	51.56	0.98%	2,841,172
Mar 23, 2026	52.00	52.14	50.61	51.06	51.06	-2.98%	5,019,870
Mar 20, 2026	52.75	54.11	52.61	52.63	52.63	0.08%	3,381,336
Mar 19, 2026	53.88	54.02	52.39	52.59	52.59	-3.49%	4,065,022
Mar 18, 2026	54.03	54.58	53.57	54.49	54.49	0.54%	2,765,147
Mar 17, 2026	55.50	55.98	53.94	54.20	54.20	-2.55%	5,108,169
Mar 16, 2026	55.73	56.48	55.25	55.62	55.62	-0.50%	3,922,879
Mar 13, 2026	56.00	56.56	55.52	55.90	55.90	-0.11%	3,587,940
Mar 12, 2026	57.46	57.85	55.81	55.96	55.96	-2.70%	5,525,596
Mar 11, 2026	57.90	58.01	57.20	57.51	57.51	-0.60%	2,974,298
Mar 10, 2026	57.31	58.30	57.15	57.86	57.86	0.64%	3,836,446
Mar 9, 2026	56.76	58.16	54.98	57.49	57.49	-0.28%	7,128,817
Mar 6, 2026	56.25	58.74	56.17	57.65	57.65	2.25%	4,344,555
Mar 5, 2026	56.07	57.53	55.97	56.38	56.38	1.95%	4,692,077
Mar 4, 2026	55.51	56.61	54.88	55.30	55.30	-1.25%	5,297,823
Mar 3, 2026	59.78	59.78	55.79	56.00	56.00	-5.87%	6,607,442
Mar 2, 2026	58.18	60.00	58.18	59.49	59.49	0.15%	6,703,527
Feb 27, 2026	59.51	59.88	58.69	59.40	59.40	-1.10%	3,965,112
Feb 26, 2026	59.59	60.49	59.30	60.06	60.06	0.94%	3,935,514
Feb 25, 2026	60.12	60.20	59.31	59.50	59.50	-0.80%	3,755,827
Feb 24, 2026	58.30	60.18	57.88	59.98	59.98	3.77%	6,224,177
Feb 13, 2026	58.72	58.72	57.38	57.80	57.80	-1.82%	3,842,279