SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	48.80	48.97	47.50	48.39	48.39	-3.20%	16,294,643
May 7, 2026	49.00	51.58	48.11	49.99	49.99	2.42%	27,135,801
May 6, 2026	51.00	52.00	48.70	48.81	48.81	-0.81%	21,879,559
Apr 30, 2026	47.30	49.55	47.00	49.21	49.21	5.33%	16,685,031
Apr 29, 2026	47.07	47.90	46.01	46.72	46.72	-1.85%	9,738,504
Apr 28, 2026	48.00	50.34	47.18	47.60	47.60	-2.46%	14,193,291
Apr 27, 2026	47.50	49.83	46.97	48.80	48.80	4.30%	18,511,540
Apr 24, 2026	45.78	48.44	45.06	46.79	46.79	1.83%	19,291,708
Apr 23, 2026	47.74	47.99	45.31	45.95	45.95	-3.97%	12,384,951
Apr 22, 2026	44.88	48.82	43.34	47.85	47.85	7.09%	23,169,562
Apr 21, 2026	46.24	46.79	43.94	44.68	44.68	-5.90%	20,700,080
Apr 20, 2026	48.00	48.80	45.93	47.48	47.48	-1.49%	17,832,720
Apr 17, 2026	48.38	49.73	47.50	48.20	48.20	-0.92%	11,283,856
Apr 16, 2026	48.34	49.68	47.82	48.65	48.65	2.36%	12,530,146
Apr 15, 2026	48.00	49.25	47.31	47.53	47.53	-0.27%	16,801,527
Apr 14, 2026	45.90	48.15	45.11	47.66	47.66	5.21%	18,060,166
Apr 13, 2026	42.80	45.88	42.80	45.30	45.30	5.01%	17,953,200
Apr 10, 2026	45.02	46.22	43.11	43.14	43.14	-2.00%	15,088,730
Apr 9, 2026	42.51	46.28	42.30	44.02	44.02	2.59%	21,013,300
Apr 8, 2026	41.50	43.15	40.90	42.91	42.91	7.81%	15,720,790
Apr 7, 2026	38.14	40.47	38.14	39.80	39.80	4.68%	18,379,133
Apr 3, 2026	38.22	38.88	37.89	38.02	38.02	-0.31%	10,652,180
Apr 2, 2026	38.96	39.94	37.70	38.14	38.14	-4.03%	11,584,910
Apr 1, 2026	38.00	40.27	37.43	39.74	39.74	7.87%	19,156,406
Mar 31, 2026	38.00	38.37	36.66	36.84	36.84	-3.84%	8,977,682
Mar 30, 2026	37.00	39.10	36.10	38.31	38.31	2.16%	14,694,300
Mar 27, 2026	36.05	38.10	35.80	37.50	37.50	1.90%	10,980,040
Mar 26, 2026	36.00	38.18	35.82	36.80	36.80	1.29%	17,867,630
Mar 25, 2026	36.29	37.34	35.94	36.33	36.33	1.09%	9,504,511
Mar 24, 2026	35.53	36.26	34.30	35.94	35.94	3.42%	9,767,776
Mar 23, 2026	36.06	37.00	34.35	34.75	34.75	-5.72%	11,632,240
Mar 20, 2026	38.60	38.72	36.58	36.86	36.86	-3.48%	9,061,819
Mar 19, 2026	38.61	38.93	37.88	38.19	38.19	-2.92%	6,612,700
Mar 18, 2026	38.75	39.53	38.37	39.34	39.34	2.58%	6,507,899
Mar 17, 2026	40.00	40.18	38.26	38.35	38.35	-3.84%	6,381,511
Mar 16, 2026	39.00	39.94	37.80	39.88	39.88	1.97%	10,993,530
Mar 13, 2026	39.46	40.38	38.94	39.11	39.11	-2.23%	7,533,140
Mar 12, 2026	40.61	41.18	39.20	40.00	40.00	-2.10%	9,605,754
Mar 11, 2026	42.17	42.69	40.67	40.86	40.86	-3.15%	9,976,151
Mar 10, 2026	40.91	42.69	40.75	42.19	42.19	5.71%	13,326,040
Mar 9, 2026	40.00	40.40	38.00	39.91	39.91	-5.45%	15,998,090
Mar 6, 2026	42.48	43.35	42.08	42.21	42.21	-1.65%	10,943,060
Mar 5, 2026	45.01	45.35	42.35	42.92	42.92	-1.63%	13,887,174
Mar 4, 2026	43.86	45.97	43.22	43.63	43.63	-1.65%	13,300,640
Mar 3, 2026	46.50	47.65	44.00	44.36	44.36	-4.81%	14,385,830
Mar 2, 2026	47.08	48.70	46.38	46.60	46.60	-5.53%	16,881,910
Feb 27, 2026	46.90	49.83	45.86	49.33	49.33	2.60%	21,209,169
Feb 26, 2026	45.60	49.99	44.81	48.08	48.08	4.91%	18,380,460
Feb 25, 2026	44.31	46.30	43.08	45.83	45.83	3.34%	16,055,260
Feb 24, 2026	46.10	46.18	44.25	44.35	44.35	-2.85%	9,649,426