SHA:688345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	41.19	44.00	40.59	43.00	43.00	10.60%	5,595,270
Apr 2, 2026	39.25	40.30	37.94	38.88	38.88	-2.73%	2,178,961
Apr 1, 2026	39.44	41.17	38.50	39.97	39.97	4.61%	3,223,357
Mar 31, 2026	40.77	41.50	38.18	38.21	38.21	-6.80%	3,995,847
Mar 30, 2026	43.02	43.39	39.51	41.00	41.00	-6.61%	4,411,307
Mar 27, 2026	43.90	44.44	42.66	43.90	43.90	-3.43%	4,318,396
Mar 26, 2026	43.53	46.35	42.44	45.46	45.46	3.55%	6,017,161
Mar 25, 2026	44.50	45.47	43.08	43.90	43.90	-3.18%	5,609,719
Mar 24, 2026	46.96	48.98	43.50	45.34	45.34	-3.45%	6,478,630
Mar 23, 2026	41.99	48.86	41.40	46.96	46.96	10.70%	6,389,932
Mar 20, 2026	40.90	43.50	40.45	42.42	42.42	5.31%	3,432,172
Mar 19, 2026	39.43	41.68	39.20	40.28	40.28	1.44%	2,030,777
Mar 18, 2026	38.67	40.58	38.50	39.71	39.71	2.58%	2,238,707
Mar 17, 2026	40.90	41.38	38.70	38.71	38.71	-5.61%	1,758,348
Mar 16, 2026	40.51	41.01	38.85	41.01	41.01	-0.94%	2,892,787
Mar 13, 2026	41.31	42.26	40.41	41.40	41.40	0.22%	2,362,122
Mar 12, 2026	39.23	42.45	39.02	41.31	41.31	4.95%	3,550,070
Mar 11, 2026	38.09	40.81	37.96	39.36	39.36	3.20%	3,396,854
Mar 10, 2026	36.22	38.22	36.22	38.14	38.14	6.21%	1,939,467
Mar 9, 2026	35.80	36.92	35.25	35.91	35.91	-1.70%	1,508,326
Mar 6, 2026	35.27	36.86	35.20	36.53	36.53	2.55%	1,464,744
Mar 5, 2026	36.20	36.83	35.30	35.62	35.62	0.48%	1,451,886
Mar 4, 2026	37.00	37.22	35.35	35.45	35.45	-3.41%	1,301,434
Mar 3, 2026	37.69	38.65	36.70	36.70	36.70	-2.16%	1,809,670
Mar 2, 2026	38.39	39.60	37.22	37.51	37.51	-3.27%	2,319,881
Feb 27, 2026	38.69	38.88	38.00	38.78	38.78	0.23%	660,461
Feb 26, 2026	38.38	38.70	37.95	38.69	38.69	0.60%	1,010,594
Feb 25, 2026	38.00	38.88	37.38	38.46	38.46	1.69%	1,242,626
Feb 24, 2026	36.85	38.29	36.80	37.82	37.82	3.62%	1,300,586
Feb 13, 2026	36.92	37.33	36.33	36.50	36.50	-1.16%	734,566
Feb 12, 2026	37.09	37.30	36.43	36.93	36.93	-0.81%	809,887
Feb 11, 2026	37.82	38.38	37.00	37.23	37.23	-1.56%	954,930
Feb 10, 2026	36.42	38.32	36.42	37.82	37.82	3.08%	1,536,882
Feb 9, 2026	35.89	36.78	35.78	36.69	36.69	2.95%	1,317,411
Feb 6, 2026	34.35	36.10	34.35	35.64	35.64	1.63%	903,631
Feb 5, 2026	35.98	36.15	34.98	35.07	35.07	-1.54%	751,733
Feb 4, 2026	36.35	36.35	35.13	35.62	35.62	-1.77%	1,014,443
Feb 3, 2026	35.55	36.45	35.06	36.26	36.26	2.52%	1,365,490
Feb 2, 2026	35.35	36.40	34.87	35.37	35.37	0.54%	1,566,156
Jan 30, 2026	34.87	35.47	34.42	35.18	35.18	2.27%	1,043,930
Jan 29, 2026	35.40	35.91	34.13	34.40	34.40	-2.93%	1,392,023
Jan 28, 2026	36.77	36.77	34.98	35.44	35.44	-1.50%	1,391,780
Jan 27, 2026	36.60	36.96	34.36	35.98	35.98	-1.80%	1,921,682
Jan 26, 2026	36.73	37.72	36.51	36.64	36.64	0.03%	1,912,448
Jan 23, 2026	35.96	36.69	35.81	36.63	36.63	1.98%	1,371,808
Jan 22, 2026	36.36	37.26	35.76	35.92	35.92	-1.43%	1,639,352
Jan 21, 2026	35.80	36.50	35.46	36.44	36.44	1.19%	1,319,052
Jan 20, 2026	35.47	36.03	35.15	36.01	36.01	1.52%	1,459,517
Jan 19, 2026	34.93	35.76	34.93	35.47	35.47	1.17%	1,208,494
Jan 16, 2026	35.90	36.20	34.61	35.06	35.06	-2.34%	1,809,296