SHA:688290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	47.42	47.42	45.00	45.88	45.88	-2.28%	458,196
Apr 2, 2026	47.62	47.66	46.26	46.95	46.95	-0.89%	634,805
Apr 1, 2026	47.50	48.53	46.41	47.37	47.37	2.22%	1,074,887
Mar 31, 2026	47.46	48.60	46.34	46.34	46.34	-3.32%	618,026
Mar 30, 2026	47.33	48.77	47.05	47.93	47.93	1.40%	611,410
Mar 27, 2026	47.53	47.68	46.31	47.27	47.27	-0.86%	976,266
Mar 26, 2026	48.51	49.45	47.63	47.68	47.68	-2.69%	911,841
Mar 25, 2026	46.26	49.20	46.17	49.00	49.00	6.06%	1,562,800
Mar 24, 2026	45.10	46.43	44.46	46.20	46.20	3.82%	878,857
Mar 23, 2026	48.10	48.10	44.16	44.50	44.50	-7.52%	1,595,114
Mar 20, 2026	51.62	52.40	48.12	48.12	48.12	-7.28%	1,501,596
Mar 19, 2026	53.38	53.38	51.65	51.90	51.90	-2.55%	811,919
Mar 18, 2026	51.93	54.95	51.51	53.26	53.26	2.58%	1,774,130
Mar 17, 2026	51.44	53.55	51.27	51.92	51.92	0.52%	1,122,221
Mar 16, 2026	51.00	53.32	50.81	51.65	51.65	2.30%	1,165,189
Mar 13, 2026	51.00	51.30	50.30	50.49	50.49	-0.14%	650,316
Mar 12, 2026	51.40	51.87	50.25	50.56	50.56	-2.05%	688,625
Mar 11, 2026	52.50	52.64	51.45	51.62	51.62	-1.45%	656,381
Mar 10, 2026	52.00	53.25	52.00	52.38	52.38	1.32%	918,557
Mar 9, 2026	51.74	53.23	50.80	51.70	51.70	-2.84%	915,261
Mar 6, 2026	52.11	53.54	51.77	53.21	53.21	1.68%	720,905
Mar 5, 2026	51.19	53.00	51.19	52.33	52.33	2.75%	783,685
Mar 4, 2026	50.00	51.88	50.00	50.93	50.93	-1.13%	904,318
Mar 3, 2026	54.92	55.53	51.50	51.51	51.51	-6.02%	1,375,349
Mar 2, 2026	55.80	56.46	54.59	54.81	54.81	-3.11%	1,302,129
Feb 27, 2026	56.44	56.77	55.76	56.57	56.57	-0.44%	829,907
Feb 26, 2026	57.12	57.43	55.95	56.82	56.82	-1.30%	1,422,371
Feb 25, 2026	58.25	58.55	57.01	57.57	57.57	-0.78%	1,334,706
Feb 24, 2026	54.35	58.20	54.35	58.02	58.02	8.19%	3,364,620
Feb 13, 2026	53.15	54.33	53.15	53.63	53.63	0.71%	648,456
Feb 12, 2026	53.81	54.39	53.15	53.25	53.25	-1.33%	748,696
Feb 11, 2026	54.34	54.53	53.80	53.97	53.97	-1.37%	580,801
Feb 10, 2026	53.81	55.08	53.31	54.72	54.72	1.69%	868,488
Feb 9, 2026	53.40	53.88	52.83	53.81	53.81	1.95%	639,709
Feb 6, 2026	52.47	53.38	51.95	52.78	52.78	0.61%	541,023
Feb 5, 2026	54.01	54.05	52.13	52.46	52.46	-2.96%	1,275,169
Feb 4, 2026	54.47	54.82	53.70	54.06	54.06	-1.08%	548,794
Feb 3, 2026	53.82	54.82	53.50	54.65	54.65	1.77%	707,900
Feb 2, 2026	54.98	55.50	53.00	53.70	53.70	-3.38%	1,168,002
Jan 30, 2026	54.44	55.68	53.55	55.58	55.58	2.09%	1,198,903
Jan 29, 2026	55.00	55.79	54.29	54.44	54.44	-0.93%	1,327,177
Jan 28, 2026	57.00	57.02	54.94	54.95	54.95	-4.43%	1,641,266
Jan 27, 2026	57.21	57.96	55.23	57.50	57.50	0.52%	1,440,013
Jan 26, 2026	61.00	61.38	56.51	57.20	57.20	-5.39%	3,183,694
Jan 23, 2026	59.98	61.00	59.50	60.46	60.46	1.29%	1,203,926
Jan 22, 2026	61.49	61.94	59.32	59.69	59.69	-1.99%	1,561,380
Jan 21, 2026	59.58	61.66	58.71	60.90	60.90	2.34%	1,939,846
Jan 20, 2026	61.28	62.00	58.90	59.51	59.51	-3.20%	2,200,032
Jan 19, 2026	61.55	62.67	61.13	61.48	61.48	-0.84%	1,605,978
Jan 16, 2026	61.50	62.99	60.79	62.00	62.00	1.56%	1,636,883