SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	56.20	59.10	56.20	56.70	56.70	2.11%	4,009,424
Apr 29, 2026	55.89	55.89	54.62	55.53	55.53	-0.43%	2,263,441
Apr 28, 2026	56.00	57.69	55.52	55.77	55.77	-0.77%	3,038,308
Apr 27, 2026	55.05	57.56	54.25	56.20	56.20	1.08%	3,152,231
Apr 24, 2026	56.77	57.28	55.00	55.60	55.60	-2.15%	2,875,100
Apr 23, 2026	57.60	59.31	56.00	56.82	56.82	-1.97%	3,594,766
Apr 22, 2026	55.71	58.14	55.12	57.96	57.96	4.02%	3,856,688
Apr 21, 2026	57.70	58.40	55.00	55.72	55.72	-3.96%	3,435,915
Apr 20, 2026	59.20	60.19	57.69	58.02	58.02	-1.76%	3,472,450
Apr 17, 2026	61.06	61.22	58.27	59.06	59.06	-3.26%	4,897,645
Apr 16, 2026	59.55	61.89	58.80	61.05	61.05	1.41%	4,625,707
Apr 15, 2026	59.50	60.98	57.00	60.20	60.20	3.95%	5,412,295
Apr 14, 2026	56.88	58.27	56.20	57.91	57.91	1.31%	3,270,668
Apr 13, 2026	54.95	58.56	54.31	57.16	57.16	3.21%	3,750,417
Apr 10, 2026	55.90	56.58	54.88	55.38	55.38	-0.13%	3,372,495
Apr 9, 2026	57.00	58.36	55.00	55.45	55.45	-3.67%	4,195,707
Apr 8, 2026	57.47	58.26	56.01	57.56	57.56	2.79%	3,873,127
Apr 7, 2026	58.00	58.00	55.49	56.00	56.00	-2.61%	3,377,926
Apr 3, 2026	56.76	58.19	55.90	57.50	57.50	-1.83%	4,429,227
Apr 2, 2026	58.50	59.56	57.36	58.57	58.57	-0.85%	5,057,254
Apr 1, 2026	55.16	59.20	55.16	59.07	59.07	9.01%	7,517,476
Mar 31, 2026	55.50	56.50	53.92	54.19	54.19	-2.54%	3,668,953
Mar 30, 2026	55.02	57.27	54.40	55.60	55.60	-0.71%	5,662,289
Mar 27, 2026	51.51	58.25	50.28	56.00	56.00	8.53%	10,153,210
Mar 26, 2026	51.96	53.80	51.00	51.60	51.60	-0.58%	5,006,080
Mar 25, 2026	52.00	54.31	51.50	51.90	51.90	-1.89%	5,663,393
Mar 24, 2026	51.88	54.50	49.98	52.90	52.90	9.09%	8,632,216
Mar 23, 2026	51.08	52.70	47.60	48.49	48.49	-0.31%	6,749,011
Mar 20, 2026	49.56	50.65	48.48	48.64	48.64	-2.03%	1,690,882
Mar 19, 2026	50.02	51.02	49.51	49.65	49.65	-2.11%	1,684,655
Mar 18, 2026	51.16	51.65	49.72	50.72	50.72	0.73%	2,026,738
Mar 17, 2026	49.20	52.33	48.68	50.35	50.35	2.23%	3,501,209
Mar 16, 2026	48.80	49.40	47.60	49.25	49.25	2.11%	2,999,166
Mar 13, 2026	49.00	49.29	47.90	48.23	48.23	-1.95%	2,682,965
Mar 12, 2026	50.51	50.79	48.89	49.19	49.19	-3.00%	2,163,958
Mar 11, 2026	52.59	52.98	50.70	50.71	50.71	-3.56%	2,255,071
Mar 10, 2026	50.31	52.99	50.31	52.58	52.58	5.37%	2,928,580
Mar 9, 2026	50.01	50.72	48.90	49.90	49.90	-1.67%	2,041,997
Mar 6, 2026	48.55	51.57	48.37	50.75	50.75	4.53%	2,971,017
Mar 5, 2026	48.10	49.45	47.52	48.55	48.55	2.02%	2,086,996
Mar 4, 2026	48.48	48.49	46.66	47.59	47.59	0.13%	2,164,847
Mar 3, 2026	49.01	49.97	47.02	47.53	47.53	-3.41%	2,767,073
Mar 2, 2026	50.25	51.03	49.00	49.21	49.21	-3.32%	3,233,699
Feb 27, 2026	50.31	51.03	49.56	50.90	50.90	1.17%	1,402,720
Feb 26, 2026	52.31	52.50	50.00	50.31	50.31	-4.19%	2,850,209
Feb 25, 2026	53.20	53.30	50.85	52.51	52.51	-1.80%	2,826,889
Feb 24, 2026	54.00	54.49	53.02	53.47	53.47	-0.71%	1,191,741
Feb 13, 2026	54.00	54.87	53.76	53.85	53.85	-0.35%	1,752,790
Feb 12, 2026	54.66	54.87	53.81	54.04	54.04	-1.21%	1,504,366
Feb 11, 2026	54.50	55.50	54.10	54.70	54.70	0.22%	1,568,490