SHA:688237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	48.69	49.13	48.06	48.70	48.70	0.02%	503,414
Feb 12, 2026	48.84	48.85	47.99	48.69	48.69	0.60%	673,326
Feb 11, 2026	49.10	49.10	47.97	48.40	48.40	-1.18%	668,453
Feb 10, 2026	48.79	49.82	48.51	48.98	48.98	-1.75%	905,301
Feb 9, 2026	48.91	50.50	48.55	49.85	49.85	1.96%	1,346,181
Feb 6, 2026	48.14	49.34	47.37	48.89	48.89	2.69%	1,251,853
Feb 5, 2026	47.63	48.15	47.16	47.61	47.61	0.21%	574,973
Feb 4, 2026	46.96	47.82	46.70	47.51	47.51	0.30%	673,840
Feb 3, 2026	46.87	47.40	46.35	47.37	47.37	1.07%	1,021,698
Feb 2, 2026	47.00	47.87	46.02	46.87	46.87	-0.32%	1,491,412
Jan 30, 2026	47.50	48.38	46.62	47.02	47.02	0.51%	1,985,892
Jan 29, 2026	50.08	50.10	46.54	46.78	46.78	-6.72%	3,035,044
Jan 28, 2026	50.16	51.16	49.50	50.15	50.15	-0.99%	1,032,399