SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	47.99	48.38	47.11	47.51	47.51	-1.23%	1,088,118
May 19, 2026	47.57	48.42	46.80	48.10	48.10	0.56%	1,276,677
May 18, 2026	46.79	48.66	46.47	47.83	47.83	2.38%	1,340,621
May 15, 2026	46.91	47.98	45.30	46.72	46.72	-0.38%	1,932,774
May 14, 2026	50.60	50.90	46.70	46.90	46.90	-7.46%	2,694,010
May 13, 2026	50.70	50.77	49.88	50.68	50.68	0.42%	1,162,168
May 12, 2026	52.86	52.86	50.30	50.47	50.47	-3.54%	1,956,765
May 11, 2026	53.13	53.13	51.00	52.32	52.32	0.08%	1,787,523
May 8, 2026	52.00	52.85	51.56	52.28	52.28	0.54%	1,576,806
May 7, 2026	52.34	52.49	51.10	52.00	52.00	-0.74%	1,844,717
May 6, 2026	53.00	53.68	51.60	52.39	52.39	-0.06%	1,852,537
Apr 30, 2026	53.00	54.12	52.10	52.42	52.42	-1.76%	1,432,111
Apr 29, 2026	53.70	53.88	52.03	53.36	53.36	0.60%	2,363,286
Apr 28, 2026	54.00	54.80	52.03	53.04	53.04	-3.56%	3,261,290
Apr 27, 2026	58.60	58.60	54.43	55.00	55.00	-4.73%	3,633,331
Apr 24, 2026	59.60	59.60	57.70	57.73	57.73	-2.29%	1,015,327
Apr 23, 2026	58.50	59.60	58.09	59.08	59.08	1.20%	1,577,907
Apr 22, 2026	58.74	58.84	57.01	58.38	58.38	-0.61%	1,311,170
Apr 21, 2026	61.32	61.39	57.95	58.74	58.74	-4.21%	1,466,331
Apr 20, 2026	60.00	62.39	59.12	61.32	61.32	2.27%	2,157,117
Apr 17, 2026	60.68	60.90	59.12	59.96	59.96	-0.89%	1,531,525
Apr 16, 2026	61.50	61.50	59.03	60.50	60.50	-1.00%	1,788,583
Apr 15, 2026	62.96	62.96	60.91	61.11	61.11	-1.83%	1,186,858
Apr 14, 2026	62.36	63.00	61.43	62.25	62.25	0.26%	1,488,491
Apr 13, 2026	61.00	62.66	60.50	62.09	62.09	2.80%	2,490,067
Apr 10, 2026	60.37	61.79	59.71	60.40	60.40	0.05%	2,107,001
Apr 9, 2026	63.49	63.50	59.40	60.37	60.37	-5.38%	4,834,000
Apr 8, 2026	68.79	71.00	63.55	63.80	63.80	-8.29%	4,790,903
Apr 7, 2026	65.32	69.97	64.00	69.57	69.57	6.57%	1,849,192
Apr 3, 2026	65.64	68.19	64.74	65.28	65.28	0.18%	1,197,920
Apr 2, 2026	64.73	65.67	63.50	65.16	65.16	-0.34%	2,018,659
Apr 1, 2026	70.99	71.50	63.73	65.38	65.38	-6.61%	3,655,664
Mar 31, 2026	75.00	75.38	69.70	70.01	70.01	-6.65%	1,982,039
Mar 30, 2026	84.11	85.00	74.45	75.00	75.00	-9.84%	3,787,909
Mar 27, 2026	81.68	85.18	80.00	83.19	83.19	5.20%	2,969,451
Mar 26, 2026	75.74	80.47	75.21	79.08	79.08	2.83%	2,041,727
Mar 25, 2026	74.50	78.22	72.90	76.90	76.90	2.41%	2,827,304
Mar 24, 2026	71.28	75.75	68.23	75.09	75.09	7.66%	3,172,760
Mar 23, 2026	71.71	73.00	69.50	69.75	69.75	-2.72%	2,149,510
Mar 20, 2026	74.55	77.10	71.17	71.70	71.70	-3.46%	2,180,090
Mar 19, 2026	79.88	80.99	73.66	74.27	74.27	-4.20%	1,903,982
Mar 18, 2026	79.31	80.98	76.54	77.53	77.53	-1.44%	1,472,582
Mar 17, 2026	80.00	81.05	76.66	78.66	78.66	-2.24%	2,154,218
Mar 16, 2026	80.08	86.28	80.08	80.46	80.46	1.35%	3,645,859
Mar 13, 2026	77.85	85.66	77.21	79.39	79.39	2.54%	3,423,875
Mar 12, 2026	80.50	80.60	75.50	77.42	77.42	-2.96%	2,966,914
Mar 11, 2026	82.41	82.41	76.50	79.78	79.78	-3.20%	3,508,086
Mar 10, 2026	79.50	85.75	79.50	82.42	82.42	-1.35%	2,762,788
Mar 9, 2026	91.99	93.29	83.17	83.55	83.55	-4.60%	4,299,442
Mar 6, 2026	90.01	90.01	85.88	87.58	87.58	-3.66%	2,587,556