SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	69.65	72.20	68.46	71.58	71.58	1.97%	11,219,070
May 7, 2026	68.93	70.36	67.65	70.20	70.20	1.40%	8,186,052
May 6, 2026	67.89	70.46	67.55	69.23	69.23	1.10%	10,459,500
Apr 30, 2026	61.31	69.31	61.10	68.48	68.48	13.47%	17,325,950
Apr 29, 2026	58.46	61.53	58.15	60.35	60.35	2.20%	6,018,592
Apr 28, 2026	60.45	60.58	58.00	59.05	59.05	-2.30%	5,791,394
Apr 27, 2026	60.61	61.20	59.66	60.44	60.44	-1.24%	3,483,533
Apr 24, 2026	62.53	63.63	60.83	61.20	61.20	-3.09%	4,487,362
Apr 23, 2026	65.00	67.30	62.27	63.15	63.15	0.85%	9,272,457
Apr 22, 2026	60.98	62.75	60.17	62.62	62.62	1.66%	4,944,139
Apr 21, 2026	63.00	63.35	60.88	61.60	61.60	-1.97%	5,239,216
Apr 20, 2026	62.39	63.97	61.52	62.84	62.84	0.18%	6,428,604
Apr 17, 2026	62.50	63.14	61.70	62.73	62.73	0.37%	4,143,058
Apr 16, 2026	62.04	63.24	61.17	62.50	62.50	0.27%	4,572,413
Apr 15, 2026	63.86	64.89	62.16	62.33	62.33	-1.42%	4,421,629
Apr 14, 2026	63.01	64.46	62.41	63.23	63.23	0.38%	4,759,329
Apr 13, 2026	60.97	63.70	60.03	62.99	62.99	3.30%	7,129,023
Apr 10, 2026	59.17	63.50	59.17	60.98	60.98	2.92%	6,503,992
Apr 9, 2026	58.60	60.06	57.51	59.25	59.25	-0.32%	4,634,782
Apr 8, 2026	56.26	59.58	55.71	59.44	59.44	9.79%	5,967,681
Apr 7, 2026	55.01	55.50	53.88	54.14	54.14	-0.97%	2,993,106
Apr 3, 2026	56.83	57.16	54.52	54.67	54.67	-3.10%	4,063,559
Apr 2, 2026	57.50	58.45	56.00	56.42	56.42	-2.13%	3,250,645
Apr 1, 2026	58.33	58.51	57.06	57.65	57.65	2.00%	4,201,848
Mar 31, 2026	58.18	59.22	56.50	56.52	56.52	-2.67%	4,301,632
Mar 30, 2026	56.93	58.38	56.65	58.07	58.07	0.96%	3,928,679
Mar 27, 2026	56.00	57.97	55.33	57.52	57.52	1.09%	3,335,595
Mar 26, 2026	58.50	59.10	56.30	56.90	56.90	-1.90%	3,762,336
Mar 25, 2026	58.00	58.98	57.50	58.00	58.00	2.53%	4,316,283
Mar 24, 2026	55.62	57.05	54.80	56.57	56.57	4.37%	5,704,149
Mar 23, 2026	56.11	56.80	53.80	54.20	54.20	-5.18%	7,008,226
Mar 20, 2026	60.00	60.48	57.01	57.16	57.16	-3.56%	6,827,217
Mar 19, 2026	61.23	61.76	58.90	59.27	59.27	-4.77%	5,486,449
Mar 18, 2026	60.99	62.60	59.62	62.24	62.24	2.96%	8,455,483
Mar 17, 2026	62.48	63.09	60.11	60.45	60.45	-3.25%	4,924,579
Mar 16, 2026	62.19	62.57	60.00	62.48	62.48	1.84%	6,917,710
Mar 13, 2026	64.58	64.72	61.03	61.35	61.35	-5.88%	8,877,602
Mar 12, 2026	68.79	69.40	64.10	65.18	65.18	-5.45%	9,685,894
Mar 11, 2026	73.39	73.92	68.39	68.94	68.94	-6.10%	11,852,750
Mar 10, 2026	74.33	75.70	72.38	73.42	73.42	-0.10%	5,851,637
Mar 9, 2026	72.03	73.95	69.80	73.49	73.49	-2.30%	7,468,628
Mar 6, 2026	72.89	79.90	72.36	75.22	75.22	2.90%	12,877,320
Mar 5, 2026	72.60	75.48	71.66	73.10	73.10	2.51%	7,488,408
Mar 4, 2026	68.50	73.88	68.10	71.31	71.31	1.99%	7,606,210
Mar 3, 2026	75.60	76.17	69.00	69.92	69.92	-8.84%	10,447,360
Mar 2, 2026	77.00	81.35	76.01	76.70	76.70	-1.62%	11,177,600
Feb 27, 2026	76.00	81.41	75.00	77.96	77.96	0.59%	9,512,884
Feb 26, 2026	73.58	78.80	71.58	77.50	77.50	4.48%	9,198,321
Feb 25, 2026	75.57	75.57	72.00	74.18	74.18	-2.32%	6,959,449
Feb 24, 2026	76.45	77.34	73.20	75.94	75.94	-1.81%	6,996,277