SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	42.12	42.65	42.07	42.21	-	0.43%	1,882,225
Apr 9, 2026	42.48	42.75	41.90	42.03	42.03	-1.87%	1,972,624
Apr 8, 2026	42.50	42.94	42.26	42.83	42.83	1.98%	3,316,699
Apr 7, 2026	41.05	42.42	41.05	42.00	42.00	3.19%	3,492,969
Apr 3, 2026	41.81	41.82	40.61	40.70	40.70	-2.35%	1,929,381
Apr 2, 2026	42.10	42.25	41.50	41.68	41.68	-1.44%	2,118,376
Apr 1, 2026	41.65	42.48	41.26	42.29	42.29	3.40%	3,245,649
Mar 31, 2026	41.59	42.06	40.90	40.90	40.90	-1.64%	2,178,960
Mar 30, 2026	41.21	41.75	41.06	41.58	41.58	-0.31%	1,638,974
Mar 27, 2026	40.20	41.74	40.10	41.71	41.71	2.76%	2,609,979
Mar 26, 2026	41.30	41.66	40.42	40.59	40.59	-1.77%	2,323,894
Mar 25, 2026	41.17	41.65	41.10	41.32	41.32	0.32%	1,827,034
Mar 24, 2026	41.26	41.26	40.30	41.19	41.19	1.70%	2,192,164
Mar 23, 2026	42.48	42.48	40.36	40.50	40.50	-5.81%	4,478,300
Mar 20, 2026	43.95	44.37	43.00	43.00	43.00	-2.18%	2,965,468
Mar 19, 2026	44.40	44.60	43.92	43.96	43.96	-1.70%	1,925,345
Mar 18, 2026	44.72	44.99	44.12	44.72	44.72	-	2,170,905
Mar 17, 2026	45.30	45.77	44.72	44.72	44.72	-1.74%	2,487,687
Mar 16, 2026	45.00	45.51	44.81	45.51	45.51	0.91%	2,281,542
Mar 13, 2026	45.00	45.38	44.70	45.10	45.10	0.56%	2,310,150
Mar 12, 2026	45.18	45.26	44.80	44.85	44.85	-0.95%	2,124,072
Mar 11, 2026	45.08	45.69	44.99	45.28	45.28	0.11%	2,629,117
Mar 10, 2026	44.85	45.45	44.85	45.23	45.23	1.03%	2,219,095
Mar 9, 2026	44.83	45.00	44.14	44.77	44.77	-0.84%	2,541,242
Mar 6, 2026	43.75	45.16	43.75	45.15	45.15	2.66%	2,942,848
Mar 5, 2026	44.60	44.70	43.89	43.98	43.98	-0.18%	2,695,732
Mar 4, 2026	44.30	44.94	43.94	44.06	44.06	-0.90%	3,117,837
Mar 3, 2026	45.77	46.16	44.32	44.46	44.46	-2.86%	4,426,361
Mar 2, 2026	46.50	46.97	45.48	45.77	45.77	-3.36%	4,656,437
Feb 27, 2026	47.24	47.46	47.05	47.36	47.36	0.15%	2,301,839
Feb 26, 2026	48.35	48.36	47.22	47.29	47.29	-2.21%	4,072,798
Feb 25, 2026	48.23	48.82	48.02	48.36	48.36	0.86%	4,014,604
Feb 24, 2026	47.66	48.24	47.19	47.95	47.95	1.48%	4,090,785
Feb 13, 2026	47.94	48.18	47.04	47.25	47.25	-1.42%	3,449,002
Feb 12, 2026	48.50	48.60	47.83	47.93	47.93	-1.60%	4,109,830
Feb 11, 2026	48.71	49.58	48.60	48.71	48.71	-0.39%	3,609,861
Feb 10, 2026	50.10	50.60	48.81	48.90	48.90	-3.36%	7,084,382
Feb 9, 2026	50.00	51.00	49.78	50.60	50.60	0.80%	6,773,839
Feb 6, 2026	50.00	50.85	49.30	50.20	50.20	-1.53%	8,874,645
Feb 5, 2026	49.19	52.68	48.99	50.98	50.98	4.47%	13,764,340
Feb 4, 2026	48.46	48.98	47.75	48.80	48.80	-0.02%	5,809,849
Feb 3, 2026	47.51	49.25	47.30	48.81	48.81	3.45%	9,677,393
Feb 2, 2026	45.83	48.92	45.67	47.18	47.18	5.24%	11,815,260
Jan 30, 2026	46.61	46.61	44.83	44.83	44.83	-3.20%	4,643,199
Jan 29, 2026	45.49	46.69	45.08	46.31	46.31	1.47%	4,591,949
Jan 28, 2026	46.50	46.50	45.60	45.64	45.64	-1.70%	2,877,090
Jan 27, 2026	47.10	47.10	45.51	46.43	46.43	-1.59%	4,966,039
Jan 26, 2026	46.69	47.58	45.93	47.18	47.18	1.03%	6,273,618
Jan 23, 2026	45.61	46.70	45.60	46.70	46.70	2.55%	4,255,426
Jan 22, 2026	45.90	46.19	45.45	45.54	45.54	-0.76%	2,882,227