SHA:688251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	32.20	33.30	31.81	32.74	32.74	0.71%	2,435,647
Apr 23, 2026	33.18	33.23	31.58	32.51	32.51	-2.02%	3,588,461
Apr 22, 2026	33.50	33.82	32.92	33.18	33.18	-2.18%	2,557,107
Apr 21, 2026	35.20	35.20	33.00	33.92	33.92	-3.55%	4,165,396
Apr 20, 2026	35.65	36.15	35.17	35.17	35.17	-1.21%	2,889,806
Apr 17, 2026	36.05	36.05	34.90	35.60	35.60	-1.11%	2,088,199
Apr 16, 2026	36.66	36.70	35.15	36.00	36.00	-1.80%	3,884,286
Apr 15, 2026	34.81	37.30	34.70	36.66	36.66	4.68%	4,884,771
Apr 14, 2026	35.45	35.62	34.64	35.02	35.02	-1.07%	2,058,821
Apr 13, 2026	36.15	36.15	34.42	35.40	35.40	-2.26%	3,279,880
Apr 10, 2026	35.54	36.65	34.96	36.22	36.22	2.32%	2,867,435
Apr 9, 2026	36.11	36.34	34.44	35.40	35.40	-1.67%	3,474,116
Apr 8, 2026	35.35	37.49	35.35	36.00	36.00	2.77%	3,368,268
Apr 7, 2026	34.55	35.70	34.55	35.03	35.03	-0.14%	1,916,355
Apr 3, 2026	35.53	36.00	34.05	35.08	35.08	-1.27%	2,841,026
Apr 2, 2026	35.95	36.38	34.08	35.53	35.53	-1.85%	3,644,801
Apr 1, 2026	37.00	37.25	35.56	36.20	36.20	-1.39%	2,551,226
Mar 31, 2026	38.50	38.78	36.57	36.71	36.71	-3.80%	3,711,969
Mar 30, 2026	35.80	38.18	35.28	38.16	38.16	4.84%	4,241,716
Mar 27, 2026	35.00	37.38	34.81	36.40	36.40	3.85%	3,992,718
Mar 26, 2026	36.22	36.86	34.82	35.05	35.05	-4.16%	2,840,049
Mar 25, 2026	36.47	37.17	36.00	36.57	36.57	0.47%	3,470,688
Mar 24, 2026	36.02	36.40	34.14	36.40	36.40	4.00%	3,241,192
Mar 23, 2026	34.60	36.88	34.21	35.00	35.00	1.16%	4,518,760
Mar 20, 2026	37.31	37.75	34.60	34.60	34.60	-6.76%	4,310,821
Mar 19, 2026	36.63	37.75	36.10	37.11	37.11	0.30%	3,473,909
Mar 18, 2026	35.20	37.00	35.18	37.00	37.00	5.87%	3,702,728
Mar 17, 2026	35.50	36.15	34.20	34.95	34.95	-1.05%	4,845,155
Mar 16, 2026	33.49	35.49	33.00	35.32	35.32	5.37%	3,659,525
Mar 13, 2026	33.76	35.16	33.03	33.52	33.52	-2.02%	3,538,552
Mar 12, 2026	32.71	34.33	32.66	34.21	34.21	4.20%	3,973,700
Mar 11, 2026	33.35	34.07	32.69	32.83	32.83	-2.03%	4,056,553
Mar 10, 2026	33.48	33.69	32.71	33.51	33.51	0.42%	3,200,591
Mar 9, 2026	31.49	33.56	31.10	33.37	33.37	3.99%	4,622,795
Mar 6, 2026	31.17	32.76	30.44	32.09	32.09	2.95%	4,308,976
Mar 5, 2026	31.30	33.95	30.85	31.17	31.17	1.30%	7,083,104
Mar 4, 2026	29.80	31.30	29.60	30.77	30.77	2.26%	3,616,131
Mar 3, 2026	30.19	30.56	29.50	30.09	30.09	1.31%	4,771,806
Mar 2, 2026	29.01	30.60	28.78	29.70	29.70	1.40%	5,270,392
Feb 27, 2026	28.73	29.47	28.42	29.29	29.29	1.95%	2,306,011
Feb 26, 2026	28.32	29.24	28.05	28.73	28.73	2.06%	3,034,524
Feb 25, 2026	28.03	28.34	27.84	28.15	28.15	0.72%	1,286,766
Feb 24, 2026	28.25	28.50	27.81	27.95	27.95	-0.82%	1,734,504
Feb 13, 2026	27.55	28.52	27.42	28.18	28.18	2.03%	2,085,088
Feb 12, 2026	27.47	28.16	27.03	27.62	27.62	0.91%	2,643,384
Feb 11, 2026	28.10	28.39	27.07	27.37	27.37	-3.56%	2,841,831
Feb 10, 2026	26.95	28.90	26.73	28.38	28.38	6.05%	5,012,700
Feb 9, 2026	26.97	27.50	26.75	26.76	26.76	-0.26%	1,586,882
Feb 6, 2026	26.14	27.32	25.71	26.83	26.83	2.99%	2,077,368
Feb 5, 2026	26.16	26.34	25.92	26.05	26.05	-0.34%	1,306,359