SHA:688259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.69	39.30	38.21	39.21	39.21	0.90%	2,246,506
May 7, 2026	38.41	39.12	38.15	38.86	38.86	1.30%	2,616,832
May 6, 2026	38.66	39.35	38.21	38.36	38.36	0.10%	3,224,562
Apr 30, 2026	37.60	38.53	37.08	38.32	38.32	1.75%	2,928,349
Apr 29, 2026	36.80	38.07	36.56	37.66	37.66	1.89%	1,849,332
Apr 28, 2026	37.80	37.80	36.74	36.96	36.96	-2.12%	1,634,037
Apr 27, 2026	36.69	38.00	36.59	37.76	37.76	2.86%	2,210,653
Apr 24, 2026	36.82	37.06	35.80	36.71	36.71	-1.05%	2,325,149
Apr 23, 2026	38.07	38.30	36.79	37.10	37.10	-2.21%	1,821,314
Apr 22, 2026	37.21	37.97	37.00	37.94	37.94	1.96%	1,781,844
Apr 21, 2026	37.45	37.60	36.82	37.21	37.21	-1.09%	1,880,450
Apr 20, 2026	37.97	38.15	37.47	37.62	37.62	-0.66%	1,899,075
Apr 17, 2026	37.72	38.00	37.39	37.87	37.87	0.85%	1,733,031
Apr 16, 2026	37.08	37.80	36.75	37.55	37.55	1.24%	1,669,129
Apr 15, 2026	37.60	37.90	37.00	37.09	37.09	-0.70%	1,682,940
Apr 14, 2026	37.57	37.83	37.05	37.35	37.35	0.84%	1,808,796
Apr 13, 2026	36.26	37.58	36.26	37.04	37.04	1.54%	1,716,106
Apr 10, 2026	36.69	37.33	36.46	36.48	36.48	0.63%	1,329,168
Apr 9, 2026	36.02	36.64	35.89	36.25	36.25	-0.38%	1,721,069
Apr 8, 2026	35.65	36.48	35.14	36.39	36.39	5.63%	1,946,980
Apr 7, 2026	34.30	34.90	34.30	34.45	34.45	0.58%	1,036,484
Apr 3, 2026	34.69	35.07	34.22	34.25	34.25	-1.30%	1,013,451
Apr 2, 2026	35.56	35.56	34.36	34.70	34.70	-2.42%	1,292,050
Apr 1, 2026	35.18	35.88	35.10	35.56	35.56	3.07%	1,360,764
Mar 31, 2026	35.28	35.85	34.50	34.50	34.50	-2.82%	1,425,666
Mar 30, 2026	34.95	35.67	34.92	35.50	35.50	-0.42%	1,046,583
Mar 27, 2026	34.72	35.97	34.12	35.65	35.65	1.74%	1,230,728
Mar 26, 2026	35.94	36.19	34.88	35.04	35.04	-3.12%	1,747,130
Mar 25, 2026	35.61	36.41	35.61	36.17	36.17	1.89%	1,318,573
Mar 24, 2026	34.94	35.55	34.11	35.50	35.50	3.95%	1,753,374
Mar 23, 2026	35.75	35.84	34.00	34.15	34.15	-5.95%	3,037,835
Mar 20, 2026	37.66	37.89	36.31	36.31	36.31	-3.12%	2,345,146
Mar 19, 2026	38.20	38.43	37.26	37.48	37.48	-3.15%	2,533,401
Mar 18, 2026	38.27	38.77	37.98	38.70	38.70	2.19%	1,419,876
Mar 17, 2026	39.28	39.29	37.81	37.87	37.87	-3.39%	2,108,893
Mar 16, 2026	38.51	39.24	38.12	39.20	39.20	1.79%	1,761,151
Mar 13, 2026	39.12	39.55	38.40	38.51	38.51	-1.63%	2,166,257
Mar 12, 2026	39.64	39.99	38.80	39.15	39.15	-1.51%	1,905,643
Mar 11, 2026	40.26	40.97	39.64	39.75	39.75	-1.68%	2,551,926
Mar 10, 2026	39.55	40.64	39.55	40.43	40.43	4.23%	2,890,209
Mar 9, 2026	38.72	39.00	37.65	38.79	38.79	-1.77%	2,658,018
Mar 6, 2026	38.65	39.62	38.45	39.49	39.49	1.96%	2,204,825
Mar 5, 2026	38.58	39.16	38.35	38.73	38.73	1.97%	2,968,079
Mar 4, 2026	38.33	39.00	37.92	37.98	37.98	-1.89%	3,044,512
Mar 3, 2026	42.02	42.65	38.68	38.71	38.71	-7.86%	5,694,171
Mar 2, 2026	44.02	44.20	41.89	42.01	42.01	-6.23%	4,961,371
Feb 27, 2026	44.50	45.09	43.93	44.80	44.80	-1.84%	4,001,836
Feb 26, 2026	45.56	45.88	44.60	45.64	45.64	1.44%	3,069,140
Feb 25, 2026	44.54	45.34	43.95	44.99	44.99	1.21%	2,823,491
Feb 24, 2026	44.91	45.88	44.45	44.45	44.45	-0.87%	3,044,493