SHA:688272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	49.49	50.00	47.80	49.24	49.24	-1.32%	2,839,729
Apr 15, 2026	51.50	53.96	48.80	49.90	49.90	-0.95%	4,243,218
Apr 14, 2026	49.26	52.29	47.57	50.38	50.38	1.27%	4,312,409
Apr 13, 2026	51.70	54.30	49.30	49.75	49.75	-6.66%	3,803,871
Apr 10, 2026	51.51	54.99	51.51	53.30	53.30	-3.13%	4,198,926
Apr 9, 2026	53.01	56.50	52.29	55.02	55.02	4.07%	5,259,246
Apr 8, 2026	50.96	54.50	48.60	52.87	52.87	10.24%	5,643,981
Apr 7, 2026	46.50	49.20	44.00	47.96	47.96	5.29%	4,375,747
Apr 3, 2026	43.44	46.00	42.63	45.55	45.55	3.24%	3,926,872
Apr 2, 2026	44.54	47.98	43.52	44.12	44.12	-1.91%	4,244,315
Apr 1, 2026	44.46	46.00	43.20	44.98	44.98	3.19%	3,020,810
Mar 31, 2026	46.01	46.50	43.34	43.59	43.59	-3.37%	3,914,537
Mar 30, 2026	40.86	46.48	39.30	45.11	45.11	9.54%	5,912,536
Mar 27, 2026	40.00	41.88	39.40	41.18	41.18	1.96%	3,001,604
Mar 26, 2026	41.00	41.09	39.00	40.39	40.39	-1.22%	3,394,212
Mar 25, 2026	39.60	42.98	39.48	40.89	40.89	3.26%	5,314,225
Mar 24, 2026	35.50	40.93	34.98	39.60	39.60	15.52%	7,651,411
Mar 23, 2026	34.00	35.74	32.80	34.28	34.28	-2.06%	3,470,165
Mar 20, 2026	34.75	35.87	33.28	35.00	35.00	0.43%	2,664,424
Mar 19, 2026	35.93	35.93	34.61	34.85	34.85	-3.52%	1,529,852
Mar 18, 2026	35.87	37.86	35.00	36.12	36.12	1.12%	1,980,050
Mar 17, 2026	37.04	37.80	35.72	35.72	35.72	-3.49%	2,330,691
Mar 16, 2026	35.28	37.50	35.28	37.01	37.01	5.56%	3,159,294
Mar 13, 2026	37.43	37.65	34.74	35.06	35.06	-7.10%	3,032,374
Mar 12, 2026	37.50	38.28	36.50	37.74	37.74	0.64%	2,631,960
Mar 11, 2026	37.95	39.49	37.26	37.50	37.50	-1.13%	3,870,367
Mar 10, 2026	37.08	39.22	36.55	37.93	37.93	3.80%	4,246,906
Mar 9, 2026	35.84	37.17	33.80	36.54	36.54	1.84%	4,415,255
Mar 6, 2026	32.40	36.49	31.00	35.88	35.88	10.67%	5,514,873
Mar 5, 2026	30.90	32.93	30.90	32.42	32.42	5.71%	3,924,574
Mar 4, 2026	32.39	32.50	30.18	30.67	30.67	-5.69%	3,262,999
Mar 3, 2026	35.34	35.77	32.08	32.52	32.52	-7.06%	4,580,346
Mar 2, 2026	32.60	36.50	32.60	34.99	34.99	10.14%	7,655,865
Feb 27, 2026	30.50	31.79	30.25	31.77	31.77	4.13%	2,660,008
Feb 26, 2026	30.58	30.88	29.81	30.51	30.51	-0.62%	1,115,700
Feb 25, 2026	30.87	31.12	30.57	30.70	30.70	-0.55%	1,137,359
Feb 24, 2026	32.00	32.00	30.63	30.87	30.87	-2.43%	1,776,753
Feb 13, 2026	32.08	32.19	31.39	31.64	31.64	-1.31%	926,790
Feb 12, 2026	32.07	32.35	31.41	32.06	32.06	0.44%	1,021,361
Feb 11, 2026	31.86	32.88	31.58	31.92	31.92	-0.31%	1,565,020
Feb 10, 2026	32.61	32.61	31.90	32.02	32.02	-0.74%	1,991,148
Feb 9, 2026	30.57	32.60	30.26	32.26	32.26	6.57%	2,787,985
Feb 6, 2026	30.07	31.12	30.07	30.27	30.27	-0.56%	1,484,523
Feb 5, 2026	30.50	30.70	30.07	30.44	30.44	-0.20%	1,247,085
Feb 4, 2026	30.69	31.00	29.98	30.50	30.50	0.10%	1,850,695
Feb 3, 2026	29.40	30.55	29.40	30.47	30.47	3.67%	1,659,694
Feb 2, 2026	29.92	30.63	29.39	29.39	29.39	-1.41%	1,900,452
Jan 30, 2026	30.00	30.49	29.12	29.81	29.81	-0.73%	2,536,561
Jan 29, 2026	32.41	32.44	29.60	30.03	30.03	-9.68%	5,048,743
Jan 28, 2026	30.49	34.00	30.25	33.25	33.25	14.26%	8,081,932