SHA:688261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	73.70	75.79	73.40	74.96	74.96	1.07%	3,328,656
Apr 16, 2026	73.02	74.89	73.02	74.17	74.17	1.20%	2,772,661
Apr 15, 2026	76.66	76.66	72.80	73.29	73.29	-2.66%	3,616,659
Apr 14, 2026	74.74	75.58	73.85	75.29	75.29	2.80%	3,600,671
Apr 13, 2026	72.97	75.09	72.80	73.24	73.24	-1.05%	3,113,832
Apr 10, 2026	73.36	75.57	73.27	74.02	74.02	1.52%	4,275,565
Apr 9, 2026	72.65	74.90	71.26	72.91	72.91	-0.27%	3,978,754
Apr 8, 2026	70.28	73.21	69.80	73.11	73.11	8.63%	4,345,059
Apr 7, 2026	67.80	68.93	67.11	67.30	67.30	-0.97%	2,198,495
Apr 3, 2026	68.00	69.74	67.42	67.96	67.96	0.27%	1,881,886
Apr 2, 2026	70.83	70.83	66.87	67.78	67.78	-3.32%	3,181,439
Apr 1, 2026	69.88	70.88	69.71	70.11	70.11	2.51%	2,567,115
Mar 31, 2026	70.80	70.80	68.05	68.39	68.39	-2.79%	2,251,698
Mar 30, 2026	69.65	70.80	68.89	70.35	70.35	-1.26%	2,474,601
Mar 27, 2026	70.17	72.67	69.86	71.25	71.25	-0.75%	2,717,520
Mar 26, 2026	73.96	74.29	71.40	71.79	71.79	-3.07%	3,025,287
Mar 25, 2026	76.00	77.50	73.38	74.06	74.06	0.04%	4,770,780
Mar 24, 2026	71.90	74.17	69.30	74.03	74.03	5.76%	4,518,926
Mar 23, 2026	71.35	76.51	69.53	70.00	70.00	-7.92%	5,806,962
Mar 20, 2026	79.00	79.60	76.02	76.02	76.02	-2.21%	2,967,398
Mar 19, 2026	80.00	80.32	76.81	77.74	77.74	-4.96%	3,484,388
Mar 18, 2026	80.98	81.85	79.51	81.80	81.80	2.08%	2,429,858
Mar 17, 2026	85.55	85.59	80.10	80.13	80.13	-5.19%	3,239,994
Mar 16, 2026	85.02	85.38	82.15	84.52	84.52	-1.04%	3,218,729
Mar 13, 2026	86.14	87.30	84.25	85.41	85.41	-1.88%	2,622,430
Mar 12, 2026	89.99	91.11	85.65	87.05	87.05	-3.40%	3,448,385
Mar 11, 2026	92.48	94.19	90.09	90.11	90.11	-2.56%	3,282,825
Mar 10, 2026	90.32	92.50	89.32	92.48	92.48	3.96%	3,809,261
Mar 9, 2026	89.22	90.08	84.03	88.96	88.96	-3.22%	4,517,537
Mar 6, 2026	89.00	95.34	88.62	91.92	91.92	2.24%	4,547,354
Mar 5, 2026	92.02	93.00	88.51	89.91	89.91	0.67%	3,999,028
Mar 4, 2026	88.00	92.31	88.00	89.31	89.31	-1.23%	3,315,673
Mar 3, 2026	102.58	102.58	88.80	90.42	90.42	-10.44%	7,453,044
Mar 2, 2026	97.00	102.50	96.80	100.96	100.96	0.14%	4,739,494
Feb 27, 2026	101.12	103.21	99.88	100.82	100.82	-2.02%	3,830,782
Feb 26, 2026	100.61	103.67	98.68	102.90	102.90	1.58%	4,162,418
Feb 25, 2026	96.90	101.50	94.02	101.30	101.30	6.13%	4,715,467
Feb 24, 2026	98.90	99.60	93.50	95.45	95.45	-2.72%	4,259,124
Feb 13, 2026	94.64	100.88	93.50	98.12	98.12	3.12%	5,478,772
Feb 12, 2026	88.77	95.52	88.77	95.15	95.15	7.27%	5,125,149
Feb 11, 2026	88.58	89.91	87.56	88.70	88.70	-1.16%	2,696,456
Feb 10, 2026	91.50	91.80	89.40	89.74	89.74	-1.40%	1,970,466
Feb 9, 2026	89.98	92.64	88.11	91.01	91.01	3.79%	3,154,605
Feb 6, 2026	88.01	89.69	87.50	87.69	87.69	-2.30%	2,834,680
Feb 5, 2026	89.00	91.88	88.18	89.75	89.75	-1.37%	3,354,442
Feb 4, 2026	93.10	94.70	89.00	91.00	91.00	-3.50%	4,659,182
Feb 3, 2026	95.60	97.80	93.60	94.30	94.30	0.68%	5,842,984
Feb 2, 2026	100.70	100.83	93.00	93.66	93.66	-8.91%	6,836,747
Jan 30, 2026	94.33	105.50	94.33	102.82	102.82	5.43%	6,918,863
Jan 29, 2026	101.98	103.80	97.50	97.52	97.52	-5.03%	4,301,829