SHA:688366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	39.08	39.20	38.75	39.16	-	0.15%	343,790
Apr 15, 2026	39.18	39.41	39.01	39.10	39.10	0.21%	357,517
Apr 14, 2026	38.98	39.04	38.60	39.02	39.02	0.52%	365,062
Apr 13, 2026	38.98	38.98	38.52	38.82	38.82	-0.54%	331,991
Apr 10, 2026	39.03	39.44	38.80	39.03	39.03	0.33%	502,814
Apr 9, 2026	39.83	39.96	38.81	38.90	38.90	-2.97%	612,473
Apr 8, 2026	39.71	40.13	39.55	40.09	40.09	2.79%	439,417
Apr 7, 2026	38.84	39.18	38.00	39.00	39.00	0.41%	225,195
Apr 3, 2026	39.47	40.01	38.69	38.84	38.84	-2.61%	396,227
Apr 2, 2026	39.80	40.22	39.47	39.88	39.88	-0.08%	361,380
Apr 1, 2026	39.30	40.05	38.77	39.91	39.91	3.05%	577,980
Mar 31, 2026	39.12	39.65	38.68	38.73	38.73	-0.87%	396,992
Mar 30, 2026	38.98	39.38	38.55	39.07	39.07	-0.46%	530,385
Mar 27, 2026	38.01	39.27	37.80	39.25	39.25	2.53%	496,238
Mar 26, 2026	38.86	39.28	38.03	38.28	38.28	-1.21%	596,593
Mar 25, 2026	39.20	39.32	38.66	38.75	38.75	-0.62%	504,233
Mar 24, 2026	38.51	39.10	38.06	38.99	38.99	3.53%	643,122
Mar 23, 2026	40.25	40.25	37.25	37.66	37.66	-6.97%	1,259,728
Mar 20, 2026	41.82	41.91	40.45	40.48	40.48	-2.72%	587,553
Mar 19, 2026	41.95	42.17	41.55	41.61	41.61	-1.37%	491,575
Mar 18, 2026	41.79	42.20	41.70	42.19	42.19	0.91%	362,993
Mar 17, 2026	42.01	42.48	41.79	41.81	41.81	-0.48%	552,096
Mar 16, 2026	41.90	42.01	41.47	42.01	42.01	0.36%	494,658
Mar 13, 2026	41.98	42.30	41.61	41.86	41.86	-0.38%	568,088
Mar 12, 2026	42.17	42.55	41.88	42.02	42.02	-0.78%	434,840
Mar 11, 2026	42.45	42.60	42.02	42.35	42.35	-	446,539
Mar 10, 2026	42.34	42.45	41.87	42.35	42.35	1.97%	658,734
Mar 9, 2026	41.78	41.79	41.28	41.53	41.53	-1.47%	678,074
Mar 6, 2026	41.79	42.18	41.58	42.15	42.15	0.81%	602,716
Mar 5, 2026	41.99	42.16	41.59	41.81	41.81	0.24%	533,726
Mar 4, 2026	42.49	42.49	41.55	41.71	41.71	-1.39%	674,448
Mar 3, 2026	43.75	43.90	42.00	42.30	42.30	-3.23%	1,071,785
Mar 2, 2026	45.27	45.27	43.66	43.71	43.71	-4.94%	1,239,690
Feb 27, 2026	46.00	46.16	45.81	45.98	45.98	0.26%	293,394
Feb 26, 2026	46.30	46.36	45.78	45.86	45.86	-0.97%	506,550
Feb 25, 2026	46.38	46.63	46.00	46.31	46.31	0.24%	392,318
Feb 24, 2026	45.95	46.30	45.91	46.20	46.20	0.63%	321,340
Feb 13, 2026	46.47	46.50	45.82	45.91	45.91	-1.21%	485,139
Feb 12, 2026	46.92	47.08	46.40	46.47	46.47	-0.81%	425,008
Feb 11, 2026	47.09	47.28	46.81	46.85	46.85	-0.59%	537,436
Feb 10, 2026	47.15	47.39	47.08	47.13	47.13	-0.57%	596,126
Feb 9, 2026	47.29	47.53	46.97	47.40	47.40	0.89%	680,150
Feb 6, 2026	47.45	47.49	46.90	46.98	46.98	-0.97%	840,660
Feb 5, 2026	46.45	48.70	46.40	47.44	47.44	2.22%	1,817,650
Feb 4, 2026	46.02	46.56	45.84	46.41	46.41	0.30%	607,296
Feb 3, 2026	45.49	46.45	45.49	46.27	46.27	1.74%	653,235
Feb 2, 2026	45.51	46.41	45.39	45.48	45.48	-0.63%	617,346
Jan 30, 2026	46.14	46.50	45.56	45.77	45.77	-1.23%	473,003
Jan 29, 2026	46.23	46.46	45.54	46.34	46.34	0.54%	754,272
Jan 28, 2026	46.51	46.85	45.99	46.09	46.09	-1.31%	651,263