SHA:688265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	42.55	42.55	40.80	40.83	40.83	-4.06%	759,688
May 11, 2026	41.60	42.62	40.85	42.56	42.56	2.80%	832,414
May 8, 2026	41.64	41.92	41.16	41.40	41.40	-0.58%	390,374
May 7, 2026	41.28	41.96	41.00	41.64	41.64	0.82%	586,155
May 6, 2026	41.46	42.06	41.06	41.30	41.30	-0.24%	667,492
Apr 30, 2026	41.30	42.06	41.30	41.40	41.40	-0.05%	480,914
Apr 29, 2026	40.64	41.64	40.57	41.42	41.42	1.12%	469,881
Apr 28, 2026	41.09	41.67	40.60	40.96	40.96	-0.34%	689,808
Apr 27, 2026	41.98	41.98	39.58	41.10	41.10	-1.93%	1,060,010
Apr 24, 2026	42.16	42.40	41.60	41.91	41.91	-0.43%	335,367
Apr 23, 2026	43.05	43.22	42.02	42.09	42.09	-2.52%	418,598
Apr 22, 2026	42.28	43.22	42.24	43.18	43.18	1.22%	358,465
Apr 21, 2026	42.99	43.48	42.40	42.66	42.66	-1.02%	407,851
Apr 20, 2026	43.33	43.49	42.54	43.10	43.10	-0.19%	527,773
Apr 17, 2026	43.85	43.85	42.69	43.18	43.18	-1.35%	699,965
Apr 16, 2026	44.36	44.36	43.12	43.77	43.77	-0.05%	519,360
Apr 15, 2026	44.43	44.55	43.10	43.79	43.79	-0.02%	762,262
Apr 14, 2026	43.68	44.75	42.88	43.80	43.80	0.02%	825,790
Apr 13, 2026	44.50	44.93	42.85	43.79	43.79	-1.60%	1,018,353
Apr 10, 2026	43.64	45.46	43.60	44.50	44.50	1.95%	952,871
Apr 9, 2026	43.07	44.66	42.90	43.65	43.65	-1.69%	552,254
Apr 8, 2026	43.79	44.71	43.79	44.40	44.40	2.64%	712,216
Apr 7, 2026	41.92	44.24	41.69	43.26	43.26	2.39%	879,367
Apr 3, 2026	43.77	43.95	42.22	42.25	42.25	-3.93%	694,375
Apr 2, 2026	44.77	44.85	43.28	43.98	43.98	1.17%	1,399,240
Apr 1, 2026	40.30	43.58	40.30	43.47	43.47	5.95%	1,210,200
Mar 31, 2026	41.51	42.95	40.71	41.03	41.03	-0.65%	558,258
Mar 30, 2026	40.41	41.74	40.41	41.30	41.30	0.95%	481,277
Mar 27, 2026	38.88	41.25	38.88	40.91	40.91	3.49%	672,326
Mar 26, 2026	40.02	40.66	39.16	39.53	39.53	-1.22%	538,384
Mar 25, 2026	39.70	40.67	39.70	40.02	40.02	0.38%	603,053
Mar 24, 2026	38.64	40.44	38.64	39.87	39.87	3.37%	942,323
Mar 23, 2026	40.40	40.50	37.80	38.57	38.57	-6.06%	710,833
Mar 20, 2026	42.33	42.88	41.05	41.06	41.06	-2.49%	322,150
Mar 19, 2026	43.20	43.43	42.00	42.11	42.11	-3.24%	388,242
Mar 18, 2026	43.29	43.68	42.68	43.52	43.52	0.79%	320,615
Mar 17, 2026	43.71	44.21	42.80	43.18	43.18	-0.74%	394,424
Mar 16, 2026	43.79	44.13	43.15	43.50	43.50	-0.18%	308,412
Mar 13, 2026	44.49	44.59	43.51	43.58	43.58	-1.65%	329,109
Mar 12, 2026	44.68	45.16	44.28	44.31	44.31	-1.23%	401,744
Mar 11, 2026	45.84	46.30	44.84	44.86	44.86	-1.99%	497,137
Mar 10, 2026	45.27	46.09	44.80	45.77	45.77	3.36%	724,916
Mar 9, 2026	45.27	45.27	43.51	44.28	44.28	-2.06%	623,150
Mar 6, 2026	43.44	45.36	43.41	45.21	45.21	3.81%	479,114
Mar 5, 2026	43.30	44.16	43.28	43.55	43.55	1.49%	442,733
Mar 4, 2026	43.68	43.68	42.71	42.91	42.91	-1.76%	593,696
Mar 3, 2026	45.00	45.59	43.63	43.68	43.68	-3.36%	824,472
Mar 2, 2026	45.88	46.01	44.51	45.20	45.20	-1.80%	962,217
Feb 27, 2026	45.81	46.05	45.63	46.03	46.03	0.46%	462,608
Feb 26, 2026	47.43	47.43	45.61	45.82	45.82	-2.92%	1,116,196