SHA:688273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.38	46.75	45.50	46.70	46.70	1.19%	789,603
Apr 28, 2026	46.50	46.89	45.53	46.15	46.15	-1.18%	1,109,237
Apr 27, 2026	46.91	47.50	46.38	46.70	46.70	-0.45%	1,423,851
Apr 24, 2026	48.43	48.43	46.62	46.91	46.91	-2.86%	1,238,655
Apr 23, 2026	49.20	49.32	48.01	48.29	48.29	-0.45%	1,616,458
Apr 22, 2026	48.86	49.22	46.62	48.51	48.51	0.92%	1,670,387
Apr 21, 2026	48.02	48.11	46.22	48.07	48.07	0.84%	1,765,563
Apr 20, 2026	48.50	49.46	47.65	47.67	47.67	-2.52%	2,230,318
Apr 17, 2026	47.26	49.74	47.00	48.90	48.90	3.06%	2,714,358
Apr 16, 2026	45.68	48.20	44.36	47.45	47.45	2.28%	4,567,843
Apr 15, 2026	47.00	48.00	45.36	46.39	46.39	-	3,486,647
Apr 14, 2026	44.83	46.58	44.30	46.39	46.39	3.80%	3,475,350
Apr 13, 2026	41.19	44.96	40.88	44.69	44.69	8.52%	4,167,551
Apr 10, 2026	39.10	41.69	39.10	41.18	41.18	6.13%	2,889,064
Apr 9, 2026	39.81	39.81	38.70	38.80	38.80	-2.81%	1,457,239
Apr 8, 2026	38.00	39.92	37.53	39.92	39.92	7.25%	1,518,820
Apr 7, 2026	37.19	38.04	37.13	37.22	37.22	0.05%	966,786
Apr 3, 2026	38.24	38.83	37.04	37.20	37.20	-3.75%	1,486,128
Apr 2, 2026	40.18	40.81	38.36	38.65	38.65	-2.52%	1,588,006
Apr 1, 2026	38.25	39.87	38.18	39.65	39.65	5.59%	2,027,305
Mar 31, 2026	38.53	39.17	37.25	37.55	37.55	-2.72%	1,724,140
Mar 30, 2026	39.00	39.36	38.20	38.60	38.60	-2.48%	1,383,233
Mar 27, 2026	38.28	39.94	38.28	39.58	39.58	2.27%	1,043,925
Mar 26, 2026	40.40	40.83	38.30	38.70	38.70	-4.21%	1,866,257
Mar 25, 2026	40.80	41.25	40.00	40.40	40.40	-0.49%	1,871,798
Mar 24, 2026	40.91	40.94	39.02	40.60	40.60	2.24%	3,097,101
Mar 23, 2026	41.60	42.29	39.13	39.71	39.71	-7.41%	2,882,304
Mar 20, 2026	47.70	48.60	42.50	42.89	42.89	-10.23%	4,475,697
Mar 19, 2026	48.32	49.80	47.47	47.78	47.78	-2.81%	3,279,471
Mar 18, 2026	46.80	49.31	46.41	49.16	49.16	4.71%	3,054,935
Mar 17, 2026	49.00	49.86	46.80	46.95	46.95	-5.89%	3,098,369
Mar 16, 2026	48.50	50.94	47.40	49.89	49.89	1.46%	4,365,838
Mar 13, 2026	48.01	50.64	46.85	49.17	49.17	0.76%	4,892,831
Mar 12, 2026	45.53	49.39	44.93	48.80	48.80	5.67%	4,503,694
Mar 11, 2026	46.80	47.80	45.89	46.18	46.18	2.35%	3,990,040
Mar 10, 2026	44.50	45.20	43.71	45.12	45.12	1.87%	2,208,463
Mar 9, 2026	42.56	44.53	41.55	44.29	44.29	1.86%	2,351,686
Mar 6, 2026	41.99	43.58	41.57	43.48	43.48	3.99%	1,809,464
Mar 5, 2026	41.40	42.77	41.17	41.81	41.81	2.83%	1,578,677
Mar 4, 2026	40.65	41.85	40.10	40.66	40.66	-2.17%	1,845,169
Mar 3, 2026	44.81	45.09	41.43	41.56	41.56	-7.64%	1,901,502
Mar 2, 2026	45.64	46.20	44.10	45.00	45.00	-2.89%	1,833,968
Feb 27, 2026	44.15	46.51	43.86	46.34	46.34	4.98%	2,844,560
Feb 26, 2026	44.00	44.15	43.26	44.14	44.14	0.32%	979,571
Feb 25, 2026	44.03	44.32	43.67	44.00	44.00	1.29%	1,144,710
Feb 24, 2026	45.45	45.45	42.88	43.44	43.44	-3.66%	2,141,747
Feb 13, 2026	44.46	46.31	44.27	45.09	45.09	1.10%	2,251,250
Feb 12, 2026	44.70	44.77	44.00	44.60	44.60	-0.27%	1,596,171
Feb 11, 2026	44.94	45.71	44.41	44.72	44.72	0.27%	1,696,253
Feb 10, 2026	44.95	44.95	44.14	44.60	44.60	-0.56%	997,777