SHA:688237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	56.65	56.65	54.80	55.69	55.69	-0.77%	1,359,311
May 7, 2026	55.58	56.97	53.50	56.12	56.12	1.03%	2,444,090
May 6, 2026	56.33	57.60	54.93	55.55	55.55	-1.38%	1,700,410
Apr 30, 2026	55.55	56.40	54.88	56.33	56.33	1.51%	1,113,983
Apr 29, 2026	55.03	56.30	54.30	55.49	55.49	1.26%	1,319,587
Apr 28, 2026	55.90	55.96	54.34	54.80	54.80	-1.58%	885,258
Apr 27, 2026	55.34	55.90	54.19	55.68	55.68	1.46%	884,967
Apr 24, 2026	54.04	55.96	54.04	54.88	54.88	0.92%	1,302,424
Apr 23, 2026	55.58	55.88	53.86	54.38	54.38	-1.89%	778,800
Apr 22, 2026	54.73	55.77	54.24	55.43	55.43	0.80%	942,922
Apr 21, 2026	54.82	55.40	53.00	54.99	54.99	0.22%	1,085,832
Apr 20, 2026	57.28	57.54	54.50	54.87	54.87	-4.19%	2,080,695
Apr 17, 2026	57.81	57.81	56.33	57.27	57.27	-0.28%	1,432,162
Apr 16, 2026	56.14	58.25	54.83	57.43	57.43	3.33%	2,267,048
Apr 15, 2026	55.08	56.96	53.98	55.58	55.58	2.24%	1,883,869
Apr 14, 2026	54.55	54.56	53.18	54.36	54.36	1.65%	1,075,477
Apr 13, 2026	53.35	53.51	52.20	53.48	53.48	0.77%	767,625
Apr 10, 2026	53.30	53.45	52.53	53.07	53.07	0.53%	685,811
Apr 9, 2026	52.30	53.14	51.62	52.79	52.79	0.27%	809,308
Apr 8, 2026	52.00	53.20	51.89	52.65	52.65	2.53%	1,420,090
Apr 7, 2026	49.81	51.84	49.77	51.35	51.35	3.09%	994,124
Apr 3, 2026	52.00	52.45	49.80	49.81	49.81	-4.32%	829,732
Apr 2, 2026	53.84	53.84	51.40	52.06	52.06	-1.36%	1,298,660
Apr 1, 2026	50.39	52.83	50.39	52.78	52.78	4.72%	1,501,181
Mar 31, 2026	50.26	50.94	49.24	50.40	50.40	0.74%	1,240,059
Mar 30, 2026	50.00	51.01	49.55	50.03	50.03	-0.32%	1,008,884
Mar 27, 2026	49.60	50.29	49.40	50.19	50.19	0.14%	608,061
Mar 26, 2026	49.00	50.98	49.00	50.12	50.12	0.82%	989,303
Mar 25, 2026	50.05	50.23	48.86	49.71	49.71	1.70%	1,132,595
Mar 24, 2026	47.95	49.00	45.65	48.88	48.88	4.00%	1,215,398
Mar 23, 2026	48.71	48.71	46.00	47.00	47.00	-3.49%	1,798,202
Mar 20, 2026	49.87	49.90	48.06	48.70	48.70	-1.52%	1,002,582
Mar 19, 2026	50.88	51.07	48.82	49.45	49.45	-2.43%	1,085,808
Mar 18, 2026	49.65	50.95	49.45	50.68	50.68	2.36%	926,172
Mar 17, 2026	49.71	50.60	49.01	49.51	49.51	0.12%	1,040,030
Mar 16, 2026	48.61	49.45	48.00	49.45	49.45	2.13%	911,065
Mar 13, 2026	49.52	49.78	48.30	48.42	48.42	-1.77%	904,047
Mar 12, 2026	49.15	49.80	48.01	49.29	49.29	-0.32%	1,084,061
Mar 11, 2026	49.88	50.55	49.17	49.45	49.45	0.12%	966,804
Mar 10, 2026	47.83	49.50	47.70	49.39	49.39	3.48%	1,297,333
Mar 9, 2026	47.06	47.99	46.03	47.73	47.73	0.04%	1,516,450
Mar 6, 2026	47.61	48.10	47.00	47.71	47.71	0.29%	1,092,701
Mar 5, 2026	48.00	48.99	46.93	47.57	47.57	0.02%	1,037,544
Mar 4, 2026	47.44	48.28	46.90	47.56	47.56	-0.44%	1,041,996
Mar 3, 2026	48.52	49.42	47.30	47.77	47.77	-2.35%	1,460,239
Mar 2, 2026	50.50	50.80	48.62	48.92	48.92	-2.37%	1,616,517
Feb 27, 2026	50.21	50.56	49.72	50.11	50.11	-0.22%	945,578
Feb 26, 2026	49.20	50.60	48.80	50.22	50.22	2.39%	1,448,331
Feb 25, 2026	49.67	49.98	48.92	49.05	49.05	-1.17%	823,909
Feb 24, 2026	49.20	49.97	48.62	49.63	49.63	1.91%	1,293,857