SHA:688193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	49.86	51.22	49.30	51.13	51.13	2.53%	361,894
Apr 15, 2026	50.08	50.47	49.52	49.87	49.87	-0.22%	397,789
Apr 14, 2026	51.49	51.85	49.44	49.98	49.98	-2.00%	410,871
Apr 13, 2026	51.70	51.70	50.01	51.00	51.00	-1.68%	289,911
Apr 10, 2026	50.86	52.38	50.28	51.87	51.87	2.49%	316,642
Apr 9, 2026	52.03	52.25	50.57	50.61	50.61	-2.73%	311,824
Apr 8, 2026	51.16	52.44	51.16	52.03	52.03	3.73%	464,421
Apr 7, 2026	48.72	50.27	47.26	50.16	50.16	3.49%	412,988
Apr 3, 2026	51.14	51.14	48.03	48.47	48.47	-4.85%	541,094
Apr 2, 2026	52.42	52.49	50.51	50.94	50.94	-2.73%	394,883
Apr 1, 2026	51.73	52.42	51.61	52.37	52.37	1.89%	412,520
Mar 31, 2026	51.51	52.85	51.33	51.40	51.40	-0.21%	450,758
Mar 30, 2026	51.30	51.79	50.00	51.51	51.51	0.51%	422,118
Mar 27, 2026	48.14	51.30	48.14	51.25	51.25	3.43%	389,509
Mar 26, 2026	49.89	50.89	48.92	49.55	49.55	-1.16%	394,359
Mar 25, 2026	49.88	50.68	48.45	50.13	50.13	1.77%	370,892
Mar 24, 2026	46.50	49.26	46.27	49.26	49.26	7.34%	498,526
Mar 23, 2026	47.44	48.90	45.58	45.89	45.89	-6.16%	760,549
Mar 20, 2026	51.27	52.12	48.53	48.90	48.90	-4.77%	785,196
Mar 19, 2026	51.99	52.89	51.35	51.35	51.35	-2.56%	381,561
Mar 18, 2026	51.17	52.75	51.06	52.70	52.70	2.99%	486,976
Mar 17, 2026	52.52	52.90	51.15	51.17	51.17	-2.81%	316,139
Mar 16, 2026	52.51	53.52	52.22	52.65	52.65	-0.43%	394,276
Mar 13, 2026	52.81	54.00	52.30	52.88	52.88	-0.23%	369,143
Mar 12, 2026	53.13	54.19	52.44	53.00	53.00	-0.56%	346,895
Mar 11, 2026	53.49	54.20	52.94	53.30	53.30	-0.32%	362,681
Mar 10, 2026	51.54	53.47	51.54	53.47	53.47	4.27%	449,653
Mar 9, 2026	51.82	52.32	50.02	51.28	51.28	-2.90%	510,007
Mar 6, 2026	50.00	52.87	49.90	52.81	52.81	4.72%	477,600
Mar 5, 2026	51.10	52.02	50.01	50.43	50.43	0.12%	356,797
Mar 4, 2026	50.56	51.55	50.20	50.37	50.37	-0.89%	442,033
Mar 3, 2026	52.66	53.18	50.50	50.82	50.82	-3.80%	662,222
Mar 2, 2026	53.77	54.98	52.00	52.83	52.83	-2.58%	691,300
Feb 27, 2026	53.10	54.37	52.70	54.23	54.23	1.88%	376,053
Feb 26, 2026	54.29	54.29	53.01	53.23	53.23	-1.32%	402,546
Feb 25, 2026	54.51	54.84	53.72	53.94	53.94	-1.08%	325,424
Feb 24, 2026	53.92	55.13	53.77	54.53	54.53	1.96%	598,886
Feb 13, 2026	54.00	54.60	53.21	53.48	53.48	-1.15%	351,264
Feb 12, 2026	54.08	54.53	52.88	54.10	54.10	0.46%	432,321
Feb 11, 2026	53.22	54.13	53.22	53.85	53.85	0.86%	416,860
Feb 10, 2026	54.21	54.44	53.39	53.39	53.39	-1.68%	438,896
Feb 9, 2026	53.59	54.88	52.81	54.30	54.30	2.82%	647,143
Feb 6, 2026	52.12	53.53	51.49	52.81	52.81	1.21%	478,051
Feb 5, 2026	52.10	52.89	51.57	52.18	52.18	0.68%	450,435
Feb 4, 2026	51.84	52.81	51.52	51.83	51.83	-0.19%	492,668
Feb 3, 2026	51.79	52.82	51.24	51.93	51.93	1.27%	563,935
Feb 2, 2026	52.72	53.85	51.21	51.28	51.28	-0.33%	788,314
Jan 30, 2026	49.20	51.50	49.20	51.45	51.45	3.04%	550,679
Jan 29, 2026	50.80	51.38	49.76	49.93	49.93	-1.71%	429,009
Jan 28, 2026	52.60	52.60	50.57	50.80	50.80	-2.27%	477,556