SHA:688357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	36.11	36.28	35.40	35.51	35.51	-0.78%	986,493
Apr 14, 2026	35.40	35.89	34.82	35.79	35.79	2.58%	1,200,230
Apr 13, 2026	35.67	35.67	34.51	34.89	34.89	-1.25%	1,051,192
Apr 10, 2026	35.00	36.13	34.58	35.33	35.33	2.14%	1,418,877
Apr 9, 2026	34.18	35.08	33.45	34.59	34.59	1.08%	1,328,936
Apr 8, 2026	33.00	34.24	33.00	34.22	34.22	5.13%	1,309,601
Apr 7, 2026	32.65	33.26	32.15	32.55	32.55	0.62%	1,198,593
Apr 3, 2026	33.01	33.23	32.22	32.35	32.35	-2.71%	895,622
Apr 2, 2026	34.00	34.00	32.81	33.25	33.25	-2.78%	1,017,992
Apr 1, 2026	33.47	34.25	33.23	34.20	34.20	2.86%	1,210,671
Mar 31, 2026	32.80	34.28	32.70	33.25	33.25	1.37%	1,571,178
Mar 30, 2026	32.98	33.28	32.13	32.80	32.80	-2.67%	1,577,387
Mar 27, 2026	32.01	33.85	32.01	33.70	33.70	3.37%	1,326,359
Mar 26, 2026	32.63	33.31	32.15	32.60	32.60	-0.52%	852,095
Mar 25, 2026	32.43	32.96	32.22	32.77	32.77	1.77%	847,835
Mar 24, 2026	31.98	32.41	31.00	32.20	32.20	3.34%	1,463,110
Mar 23, 2026	32.34	33.11	30.95	31.16	31.16	-5.43%	2,294,695
Mar 20, 2026	34.55	34.78	32.61	32.95	32.95	-3.96%	1,769,736
Mar 19, 2026	35.83	35.83	34.04	34.31	34.31	-4.77%	1,803,389
Mar 18, 2026	35.70	36.25	35.13	36.03	36.03	0.84%	1,365,958
Mar 17, 2026	36.58	37.42	35.60	35.73	35.73	-2.38%	2,119,947
Mar 16, 2026	37.10	37.48	36.30	36.60	36.60	-0.87%	1,636,333
Mar 13, 2026	37.73	38.47	36.80	36.92	36.92	-1.68%	1,696,179
Mar 12, 2026	38.28	38.28	37.24	37.55	37.55	-1.11%	1,745,854
Mar 11, 2026	37.81	39.00	37.63	37.97	37.97	0.11%	2,547,472
Mar 10, 2026	36.06	38.07	36.06	37.93	37.93	4.15%	3,328,694
Mar 9, 2026	35.80	36.75	35.41	36.42	36.42	0.64%	3,675,218
Mar 6, 2026	34.40	36.40	34.37	36.19	36.19	4.53%	1,707,971
Mar 5, 2026	34.80	35.19	34.36	34.62	34.62	1.44%	1,181,829
Mar 4, 2026	33.80	34.72	33.79	34.13	34.13	-0.20%	1,256,669
Mar 3, 2026	36.52	36.86	34.12	34.20	34.20	-5.86%	2,662,128
Mar 2, 2026	36.55	37.88	36.30	36.33	36.33	-1.49%	2,554,708
Feb 27, 2026	35.72	37.37	35.70	36.88	36.88	3.80%	2,211,674
Feb 26, 2026	35.00	35.72	34.56	35.53	35.53	1.81%	1,420,606
Feb 25, 2026	34.80	35.14	34.45	34.90	34.90	1.04%	1,327,191
Feb 24, 2026	33.51	34.63	33.40	34.54	34.54	3.69%	1,608,442
Feb 13, 2026	33.78	34.00	33.31	33.31	33.31	-1.39%	980,150
Feb 12, 2026	33.80	34.05	33.28	33.78	33.78	0.24%	1,208,498
Feb 11, 2026	33.87	34.32	33.70	33.70	33.70	-0.88%	884,973
Feb 10, 2026	33.78	34.27	33.60	34.00	34.00	0.47%	799,906
Feb 9, 2026	33.61	34.10	33.50	33.84	33.84	1.17%	1,052,186
Feb 6, 2026	33.31	33.98	32.93	33.45	33.45	0.75%	1,087,541
Feb 5, 2026	34.12	34.28	33.13	33.20	33.20	-2.27%	1,254,891
Feb 4, 2026	34.97	34.98	33.55	33.97	33.97	-1.56%	1,523,968
Feb 3, 2026	34.03	34.79	33.80	34.51	34.51	2.13%	1,224,028
Feb 2, 2026	34.52	35.30	33.78	33.79	33.79	-2.40%	1,795,375
Jan 30, 2026	34.52	34.98	33.46	34.62	34.62	0.26%	1,533,338
Jan 29, 2026	35.05	35.45	34.30	34.53	34.53	-1.93%	1,410,837
Jan 28, 2026	35.53	35.67	35.00	35.21	35.21	-0.98%	1,718,707
Jan 27, 2026	36.50	36.54	34.00	35.56	35.56	-3.42%	2,669,059