SHA:688343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	83.00	87.08	83.00	86.24	86.24	2.67%	12,209,950
Apr 10, 2026	84.90	86.16	84.00	84.00	84.00	0.65%	11,392,310
Apr 9, 2026	84.13	85.95	83.11	83.46	83.46	-2.73%	12,147,460
Apr 8, 2026	78.99	86.08	78.52	85.80	85.80	13.63%	20,545,430
Apr 7, 2026	76.06	78.78	75.27	75.51	75.51	-1.13%	12,360,632
Apr 3, 2026	76.00	77.99	75.00	76.37	76.37	2.04%	9,695,810
Apr 2, 2026	78.45	78.80	74.32	74.84	74.84	-5.25%	10,248,550
Apr 1, 2026	76.50	80.78	76.01	78.99	78.99	5.88%	13,944,067
Mar 31, 2026	75.89	77.43	74.50	74.60	74.60	-2.25%	6,498,914
Mar 30, 2026	76.00	77.06	74.75	76.32	76.32	-1.29%	6,368,667
Mar 27, 2026	73.93	78.16	73.78	77.32	77.32	1.75%	7,591,358
Mar 26, 2026	80.30	80.40	75.62	75.99	75.99	-4.15%	10,218,112
Mar 25, 2026	80.00	81.99	78.08	79.28	79.28	0.09%	11,043,004
Mar 24, 2026	77.25	81.37	74.11	79.21	79.21	4.48%	14,590,490
Mar 23, 2026	79.50	81.08	74.80	75.81	75.81	-7.55%	14,457,410
Mar 20, 2026	87.28	87.48	81.90	82.00	82.00	-5.26%	12,561,430
Mar 19, 2026	85.99	89.13	85.51	86.55	86.55	-3.23%	11,866,730
Mar 18, 2026	88.00	89.97	86.66	89.44	89.44	3.58%	12,456,050
Mar 17, 2026	90.99	92.11	86.23	86.35	86.35	-4.65%	12,220,150
Mar 16, 2026	87.81	92.55	85.40	90.56	90.56	3.13%	16,226,950
Mar 13, 2026	96.80	96.93	87.80	87.81	87.81	-10.58%	24,728,340
Mar 12, 2026	95.20	101.00	94.55	98.20	98.20	3.15%	21,213,490
Mar 11, 2026	96.60	100.78	95.00	95.20	95.20	-2.26%	17,917,940
Mar 10, 2026	104.75	104.75	96.50	97.40	97.40	-2.87%	25,228,530
Mar 9, 2026	93.18	102.29	90.77	100.28	100.28	2.46%	28,813,580
Mar 6, 2026	96.06	98.26	93.57	97.87	97.87	0.87%	18,266,210
Mar 5, 2026	99.00	99.96	95.00	97.03	97.03	0.92%	22,343,660
Mar 4, 2026	96.33	101.38	93.12	96.15	96.15	-2.77%	23,193,450
Mar 3, 2026	105.57	105.95	96.80	98.89	98.89	-5.82%	26,903,640
Mar 2, 2026	109.11	109.11	103.94	105.00	105.00	-4.77%	30,549,998
Feb 27, 2026	89.06	110.26	89.05	110.26	110.26	20.00%	50,657,740
Feb 26, 2026	86.01	93.98	86.01	91.88	91.88	8.58%	22,460,440
Feb 25, 2026	85.88	86.84	84.50	84.62	84.62	-1.21%	12,777,410
Feb 24, 2026	96.63	97.60	85.05	85.66	85.66	-11.44%	27,015,590
Feb 13, 2026	91.11	98.55	91.01	96.72	96.72	5.27%	22,902,640
Feb 12, 2026	89.12	93.50	88.90	91.88	91.88	4.15%	16,688,671
Feb 11, 2026	87.60	89.88	86.82	88.22	88.22	-1.05%	11,213,980
Feb 10, 2026	85.49	91.30	84.99	89.16	89.16	6.71%	23,317,710
Feb 9, 2026	80.50	83.65	79.21	83.55	83.55	5.89%	11,074,880
Feb 6, 2026	77.82	80.79	75.98	78.90	78.90	0.80%	9,355,908
Feb 5, 2026	79.71	79.77	77.03	78.27	78.27	-3.95%	10,805,180
Feb 4, 2026	83.22	86.09	80.40	81.49	81.49	-2.06%	11,487,930
Feb 3, 2026	81.05	83.47	79.30	83.20	83.20	4.92%	13,801,850
Feb 2, 2026	92.00	92.00	79.10	79.30	79.30	-13.57%	22,716,820
Jan 30, 2026	87.00	93.27	85.26	91.75	91.75	4.26%	19,761,580
Jan 29, 2026	92.17	93.83	87.88	88.00	88.00	-2.82%	16,092,680
Jan 28, 2026	92.12	96.57	90.09	90.55	90.55	3.20%	20,984,200
Jan 27, 2026	83.66	89.23	80.61	87.74	87.74	4.50%	14,987,670
Jan 26, 2026	86.03	87.47	82.60	83.96	83.96	-3.53%	13,166,980
Jan 23, 2026	88.00	89.16	85.20	87.03	87.03	0.29%	15,287,070