SHA:688281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	74.46	74.80	72.45	73.34	73.34	-2.21%	2,728,487
Apr 8, 2026	72.15	75.60	71.53	75.00	75.00	7.31%	3,461,899
Apr 7, 2026	71.98	71.98	69.70	69.89	69.89	-1.45%	1,500,513
Apr 3, 2026	71.06	73.20	69.33	70.92	70.92	1.27%	3,653,932
Apr 2, 2026	74.70	76.50	69.98	70.03	70.03	-4.86%	4,489,394
Apr 1, 2026	72.91	73.75	71.88	73.61	73.61	2.66%	1,930,796
Mar 31, 2026	74.01	74.56	71.70	71.70	71.70	-2.36%	2,157,026
Mar 30, 2026	73.00	74.20	72.60	73.43	73.43	-0.43%	1,647,008
Mar 27, 2026	72.08	74.79	72.00	73.75	73.75	1.17%	1,487,998
Mar 26, 2026	73.49	75.33	72.04	72.90	72.90	-0.80%	1,805,604
Mar 25, 2026	72.33	74.50	72.33	73.49	73.49	2.27%	2,418,841
Mar 24, 2026	72.98	73.38	70.05	71.86	71.86	-0.04%	3,033,676
Mar 23, 2026	75.98	75.98	70.80	71.89	71.89	-5.78%	4,039,146
Mar 20, 2026	77.30	78.56	76.25	76.30	76.30	-1.81%	2,926,613
Mar 19, 2026	79.50	80.47	77.30	77.71	77.71	-3.63%	1,860,431
Mar 18, 2026	79.05	80.95	78.50	80.64	80.64	0.83%	2,052,464
Mar 17, 2026	81.51	83.50	79.30	79.98	79.98	-2.25%	1,848,372
Mar 16, 2026	82.28	82.28	79.91	81.82	81.82	0.52%	2,193,238
Mar 13, 2026	84.00	84.00	81.30	81.40	81.40	-3.10%	2,425,818
Mar 12, 2026	86.72	87.09	83.06	84.00	84.00	-3.16%	2,297,052
Mar 11, 2026	88.74	89.88	86.56	86.74	86.74	-1.62%	1,561,092
Mar 10, 2026	88.00	89.37	86.47	88.17	88.17	1.61%	2,492,885
Mar 9, 2026	88.08	89.88	84.62	86.77	86.77	-3.76%	3,385,817
Mar 6, 2026	89.33	92.27	88.30	90.16	90.16	0.59%	2,618,529
Mar 5, 2026	92.82	92.97	87.98	89.63	89.63	-1.25%	2,584,009
Mar 4, 2026	86.87	92.25	86.87	90.76	90.76	0.28%	4,423,736
Mar 3, 2026	96.20	98.88	88.40	90.51	90.51	-10.07%	7,457,226
Mar 2, 2026	103.13	103.95	99.80	100.65	100.65	-0.25%	2,681,900
Feb 27, 2026	100.65	101.99	99.30	100.90	100.90	-0.51%	1,756,886
Feb 26, 2026	94.50	101.85	93.07	101.42	101.42	6.98%	2,996,954
Feb 25, 2026	94.17	95.66	93.21	94.80	94.80	0.68%	1,226,341
Feb 24, 2026	95.79	96.41	93.00	94.16	94.16	-1.70%	1,577,611
Feb 13, 2026	96.01	98.60	95.35	95.79	95.79	-0.94%	1,388,229
Feb 12, 2026	93.82	97.19	93.40	96.70	96.70	2.73%	1,594,312
Feb 11, 2026	94.08	96.48	93.80	94.13	94.07	-1.57%	1,107,111
Feb 10, 2026	95.92	96.75	93.88	95.63	95.57	-	1,318,110
Feb 9, 2026	96.00	97.25	92.62	95.63	95.57	2.06%	2,304,275
Feb 6, 2026	94.50	97.38	93.51	93.70	93.64	-2.44%	2,145,959
Feb 5, 2026	100.29	101.00	95.68	96.04	95.98	-4.25%	2,446,321
Feb 4, 2026	99.16	102.39	97.97	100.30	100.24	0.73%	2,514,649
Feb 3, 2026	95.50	100.50	95.15	99.57	99.51	5.69%	3,140,938
Feb 2, 2026	96.99	99.94	94.00	94.21	94.15	-3.18%	3,179,341
Jan 30, 2026	98.41	99.78	94.30	97.30	97.24	-1.50%	2,485,536
Jan 29, 2026	101.00	103.45	98.53	98.78	98.72	-2.90%	3,300,620
Jan 28, 2026	103.64	105.13	99.60	101.73	101.67	-2.30%	3,300,685
Jan 27, 2026	100.75	106.50	100.00	104.13	104.06	2.32%	4,300,752
Jan 26, 2026	110.00	113.65	100.86	101.77	101.71	-7.13%	4,559,308
Jan 23, 2026	105.01	111.50	102.00	109.58	109.51	4.35%	4,014,040
Jan 22, 2026	102.00	109.99	102.00	105.01	104.94	0.77%	3,795,853
Jan 21, 2026	98.80	106.00	98.01	104.21	104.14	7.81%	4,868,678