SHA:688290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	54.34	56.52	54.05	56.05	56.05	2.88%	1,524,273
Apr 24, 2026	54.47	55.95	54.22	54.48	54.48	-	1,074,181
Apr 23, 2026	55.10	55.10	53.30	54.48	54.48	-0.49%	1,492,302
Apr 22, 2026	54.46	54.88	53.82	54.75	54.75	0.29%	1,199,510
Apr 21, 2026	55.99	55.99	53.60	54.59	54.59	-0.89%	1,091,026
Apr 20, 2026	54.40	55.90	54.00	55.08	55.08	1.06%	1,447,934
Apr 17, 2026	54.03	55.60	53.35	54.50	54.50	1.21%	1,287,540
Apr 16, 2026	52.19	54.30	52.01	53.85	53.85	3.12%	1,039,895
Apr 15, 2026	51.81	53.47	51.81	52.22	52.22	0.81%	1,228,433
Apr 14, 2026	51.11	52.28	50.90	51.80	51.80	1.39%	1,068,519
Apr 13, 2026	49.44	51.55	49.33	51.09	51.09	3.11%	1,118,213
Apr 10, 2026	48.98	50.20	48.60	49.55	49.55	1.16%	870,028
Apr 9, 2026	49.44	50.30	48.65	48.98	48.98	0.04%	1,213,837
Apr 8, 2026	47.26	49.00	47.26	48.96	48.96	6.57%	1,439,615
Apr 7, 2026	45.72	46.40	45.00	45.94	45.94	0.13%	570,632
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