SHA:688345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	53.25	54.73	52.80	53.78	53.78	-1.05%	1,874,425
Apr 23, 2026	54.60	54.70	52.12	54.35	54.35	-1.36%	2,702,753
Apr 22, 2026	54.24	57.80	54.08	55.10	55.10	0.92%	3,759,371
Apr 21, 2026	53.66	56.26	53.20	54.60	54.60	0.74%	3,143,650
Apr 20, 2026	53.96	55.35	52.88	54.20	54.20	0.46%	3,293,997
Apr 17, 2026	52.24	54.47	51.65	53.95	53.95	3.27%	3,617,713
Apr 16, 2026	53.34	53.89	51.83	52.24	52.24	-2.01%	4,457,574
Apr 15, 2026	55.00	56.28	52.98	53.31	53.31	-2.00%	4,030,915
Apr 14, 2026	53.00	54.50	52.00	54.40	54.40	2.16%	4,521,925
Apr 13, 2026	51.39	55.69	51.01	53.25	53.25	5.17%	6,608,594
Apr 10, 2026	51.56	52.69	49.95	50.63	50.63	-2.24%	5,685,907
Apr 9, 2026	48.50	53.59	47.98	51.79	51.79	5.82%	8,198,032
Apr 8, 2026	52.63	53.59	48.27	48.94	48.94	-5.16%	7,645,522
Apr 7, 2026	43.34	51.60	43.34	51.60	51.60	20.00%	8,747,479
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