SHA:688295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	56.69	59.00	56.68	57.15	57.15	-2.49%	16,989,300
Apr 29, 2026	58.70	61.34	58.03	58.61	58.61	1.09%	17,831,180
Apr 28, 2026	58.50	60.21	56.88	57.98	57.98	-1.60%	16,255,560
Apr 27, 2026	57.30	60.28	56.08	58.92	58.92	0.20%	15,630,950
Apr 24, 2026	63.20	64.19	58.23	58.80	58.80	-9.58%	27,612,380
Apr 23, 2026	60.50	66.27	59.86	65.03	65.03	7.20%	34,188,280
Apr 22, 2026	60.00	61.55	58.67	60.66	60.66	1.10%	23,986,080
Apr 21, 2026	59.14	62.88	58.75	60.00	60.00	-1.45%	31,427,640
Apr 20, 2026	52.49	62.30	52.32	60.88	60.88	16.85%	40,400,510
Apr 17, 2026	51.85	52.83	51.40	52.10	52.10	-0.48%	13,106,330
Apr 16, 2026	52.41	53.29	51.41	52.35	52.35	-0.25%	14,750,850
Apr 15, 2026	54.04	55.56	52.02	52.48	52.48	-0.94%	19,279,870
Apr 14, 2026	52.00	54.56	51.82	52.98	52.98	0.93%	21,285,730
Apr 13, 2026	49.01	53.47	49.00	52.49	52.49	5.44%	25,167,850
Apr 10, 2026	51.00	51.66	49.70	49.78	49.78	-1.39%	13,104,560
Apr 9, 2026	51.33	51.44	49.68	50.48	50.48	-3.03%	15,224,100
Apr 8, 2026	50.60	52.64	50.20	52.06	52.06	5.71%	19,090,470
Apr 7, 2026	50.01	50.59	48.44	49.25	49.25	-1.52%	15,532,550
Apr 3, 2026	52.38	52.66	50.00	50.01	50.01	-3.83%	19,331,650
Apr 2, 2026	53.13	54.73	51.90	52.00	52.00	-3.35%	20,333,420
Apr 1, 2026	56.66	57.98	53.38	53.80	53.80	-2.27%	21,204,317
Mar 31, 2026	57.00	57.38	54.63	55.05	55.05	-4.44%	15,756,080
Mar 30, 2026	55.96	58.32	53.55	57.61	57.61	1.68%	23,733,690
Mar 27, 2026	57.00	58.46	55.12	56.66	56.66	-6.04%	25,561,153
Mar 26, 2026	63.30	65.70	59.44	60.30	60.30	-5.31%	25,777,230
Mar 25, 2026	60.70	66.88	60.39	63.68	63.68	2.10%	31,651,020
Mar 24, 2026	55.70	62.80	55.60	62.37	62.37	12.52%	34,755,980
Mar 23, 2026	53.03	57.64	51.60	55.43	55.43	2.80%	28,649,730
Mar 20, 2026	60.99	62.85	53.28	53.92	53.92	-11.01%	31,033,410
Mar 19, 2026	58.19	63.68	56.27	60.59	60.59	-0.05%	33,852,160
Mar 18, 2026	55.55	60.73	52.32	60.62	60.62	2.05%	42,053,813
Mar 17, 2026	50.00	59.40	49.99	59.40	59.40	20.00%	45,952,760
Mar 16, 2026	45.77	52.14	45.68	49.50	49.50	9.95%	44,086,680
Mar 13, 2026	44.73	49.99	43.51	45.02	45.02	4.09%	53,432,900
Mar 12, 2026	43.25	43.25	41.90	43.25	43.25	20.01%	30,578,340
Mar 11, 2026	33.00	37.50	31.72	36.04	36.04	14.16%	25,144,080
Mar 10, 2026	30.16	31.58	30.16	31.57	31.57	5.09%	5,221,767
Mar 9, 2026	30.00	30.24	29.09	30.04	30.04	-0.99%	4,826,113
Mar 6, 2026	30.25	30.95	30.12	30.34	30.34	0.13%	3,826,577
Mar 5, 2026	30.70	30.92	29.91	30.30	30.30	0.17%	3,813,421
Mar 4, 2026	29.50	30.74	29.30	30.25	30.25	1.24%	5,021,434
Mar 3, 2026	32.32	32.57	29.79	29.88	29.88	-7.49%	6,515,082
Mar 2, 2026	31.62	32.80	31.43	32.30	32.30	0.53%	5,949,734
Feb 27, 2026	31.94	32.56	31.71	32.13	32.13	0.82%	3,808,864
Feb 26, 2026	31.86	32.03	31.37	31.87	31.87	0.31%	3,528,948
Feb 25, 2026	31.14	32.05	30.96	31.77	31.77	1.60%	4,493,245
Feb 24, 2026	31.00	31.58	30.62	31.27	31.27	1.92%	4,528,098
Feb 13, 2026	30.67	31.39	30.60	30.68	30.68	-0.45%	2,943,941
Feb 12, 2026	30.50	31.22	30.44	30.82	30.82	1.28%	4,565,237
Feb 11, 2026	30.00	30.94	29.98	30.43	30.43	0.90%	3,837,863