SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	43.25	43.25	42.25	42.67	-	-0.56%	725,499
Apr 29, 2026	41.16	43.69	41.16	42.91	42.91	-2.10%	2,687,298
Apr 28, 2026	44.70	44.98	43.58	43.83	43.83	-2.45%	1,310,492
Apr 27, 2026	44.00	45.20	43.08	44.93	44.93	1.91%	1,677,575
Apr 24, 2026	45.50	45.52	43.87	44.09	44.09	-3.94%	1,997,834
Apr 23, 2026	46.66	47.46	45.30	45.90	45.90	-1.61%	1,592,284
Apr 22, 2026	47.51	47.82	46.30	46.65	46.65	-1.81%	1,701,064
Apr 21, 2026	47.17	47.65	46.00	47.51	47.51	-0.19%	2,202,911
Apr 20, 2026	46.55	48.25	46.01	47.60	47.60	2.26%	2,332,712
Apr 17, 2026	48.14	48.60	46.30	46.55	46.55	-3.70%	2,919,421
Apr 16, 2026	48.49	48.94	47.68	48.34	48.34	-0.31%	1,999,504
Apr 15, 2026	51.06	51.18	46.62	48.49	48.49	-4.11%	3,877,789
Apr 14, 2026	51.01	51.97	50.28	50.57	50.57	-1.35%	1,968,816
Apr 13, 2026	51.50	52.65	50.00	51.26	51.26	-0.23%	3,074,368
Apr 10, 2026	54.27	54.39	51.31	51.38	51.38	-3.76%	3,409,921
Apr 9, 2026	54.00	54.53	52.88	53.39	53.39	-1.93%	2,522,459
Apr 8, 2026	53.85	55.50	52.35	54.44	54.44	1.11%	3,921,550
Apr 7, 2026	56.05	56.89	53.35	53.84	53.84	-5.03%	3,758,856
Apr 3, 2026	55.20	58.60	54.29	56.69	56.69	6.46%	5,805,220
Apr 2, 2026	55.89	56.19	52.50	53.25	53.25	-5.27%	4,685,815
Apr 1, 2026	50.00	58.50	49.10	56.21	56.21	12.60%	7,283,342
Mar 31, 2026	52.92	52.98	48.58	49.92	49.92	-9.24%	5,982,955
Mar 30, 2026	52.80	55.57	52.07	55.00	55.00	3.48%	5,203,903
Mar 27, 2026	50.00	54.59	49.89	53.15	53.15	3.91%	5,199,669
Mar 26, 2026	48.29	51.55	48.29	51.15	51.15	4.88%	5,224,609
Mar 25, 2026	45.00	49.86	45.00	48.77	48.77	6.60%	4,951,096
Mar 24, 2026	45.10	46.09	43.70	45.75	45.75	2.42%	4,039,464
Mar 23, 2026	43.43	46.18	43.43	44.67	44.67	1.73%	4,824,454
Mar 20, 2026	41.77	45.69	41.16	43.91	43.91	6.35%	4,779,746
Mar 19, 2026	42.00	43.18	41.07	41.29	41.29	-3.95%	1,838,823
Mar 18, 2026	43.21	43.50	42.21	42.99	42.99	0.44%	2,420,676
Mar 17, 2026	43.56	46.19	42.58	42.80	42.80	-1.50%	3,335,887
Mar 16, 2026	42.45	43.70	42.24	43.45	43.45	1.38%	2,658,015
Mar 13, 2026	41.92	43.72	41.51	42.86	42.86	1.73%	2,326,692
Mar 12, 2026	41.47	42.58	41.14	42.13	42.13	1.40%	2,123,718
Mar 11, 2026	39.88	42.44	39.78	41.55	41.55	4.45%	2,857,140
Mar 10, 2026	38.58	39.80	38.41	39.78	39.78	4.14%	1,098,161
Mar 9, 2026	38.31	38.80	37.38	38.20	38.20	-1.90%	1,133,825
Mar 6, 2026	37.43	38.99	37.43	38.94	38.94	3.02%	1,101,640
Mar 5, 2026	37.50	38.34	37.50	37.80	37.80	1.15%	922,109
Mar 4, 2026	37.70	38.07	37.21	37.37	37.37	-1.58%	1,128,192
Mar 3, 2026	40.10	40.82	37.97	37.97	37.97	-5.31%	1,794,126
Mar 2, 2026	39.90	41.37	39.06	40.10	40.10	0.25%	2,043,220
Feb 27, 2026	39.48	40.01	39.18	40.00	40.00	1.34%	1,020,602
Feb 26, 2026	38.98	39.49	38.89	39.47	39.47	1.13%	914,763
Feb 25, 2026	39.19	39.24	38.79	39.03	39.03	-0.41%	756,948
Feb 24, 2026	38.98	39.49	38.46	39.19	39.19	0.64%	1,043,531
Feb 13, 2026	39.00	39.55	38.77	38.94	38.94	-0.43%	899,407
Feb 12, 2026	38.88	39.58	38.88	39.11	39.11	-0.36%	876,642
Feb 11, 2026	39.33	40.10	39.19	39.25	39.25	-0.28%	1,190,981