SHA:688367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.66	41.20	39.73	40.60	40.60	0.50%	2,367,017
Apr 29, 2026	39.70	40.82	39.02	40.40	40.40	2.30%	2,296,617
Apr 28, 2026	38.71	39.73	37.92	39.49	39.49	2.46%	2,388,003
Apr 27, 2026	40.10	40.26	38.50	38.54	38.54	-4.25%	2,473,113
Apr 24, 2026	40.01	41.20	39.70	40.25	40.25	-2.31%	2,566,742
Apr 23, 2026	40.50	42.37	38.50	41.20	41.20	-1.55%	6,948,756
Apr 22, 2026	39.83	43.34	39.82	41.85	41.85	4.10%	5,983,267
Apr 21, 2026	38.83	40.80	38.30	40.20	40.20	3.53%	4,125,956
Apr 20, 2026	39.40	40.90	38.49	38.83	38.83	-1.20%	4,001,727
Apr 17, 2026	38.50	39.80	38.09	39.30	39.30	2.96%	3,948,310
Apr 16, 2026	37.10	38.46	36.37	38.17	38.17	2.88%	3,232,679
Apr 15, 2026	37.43	38.50	36.78	37.10	37.10	-0.91%	3,599,103
Apr 14, 2026	38.11	38.38	36.90	37.44	37.44	-0.77%	3,200,703
Apr 13, 2026	38.00	38.00	36.70	37.73	37.73	-1.54%	2,376,864
Apr 10, 2026	38.04	38.69	37.49	38.32	38.32	1.22%	2,111,831
Apr 9, 2026	38.12	38.80	36.85	37.86	37.86	-2.17%	2,501,119
Apr 8, 2026	38.08	38.88	36.91	38.70	38.70	3.70%	3,980,762
Apr 7, 2026	36.39	38.97	36.39	37.32	37.32	2.81%	3,169,931
Apr 3, 2026	35.70	36.68	34.80	36.30	36.30	2.17%	1,585,171
Apr 2, 2026	35.96	36.00	34.90	35.53	35.53	-1.85%	1,419,388
Apr 1, 2026	36.50	37.28	35.80	36.20	36.20	-0.33%	1,096,639
Mar 31, 2026	36.17	37.35	35.35	36.32	36.32	1.51%	2,081,323
Mar 30, 2026	35.49	37.00	35.15	35.78	35.78	-0.03%	1,375,474
Mar 27, 2026	35.25	36.48	35.09	35.79	35.79	0.42%	1,042,383
Mar 26, 2026	36.79	37.40	35.44	35.64	35.64	-3.78%	1,437,239
Mar 25, 2026	38.00	38.00	36.56	37.04	37.04	-0.13%	1,609,126
Mar 24, 2026	36.00	37.13	34.60	37.09	37.09	7.79%	2,372,122
Mar 23, 2026	37.01	37.37	34.01	34.41	34.41	-9.04%	2,549,899
Mar 20, 2026	38.07	38.40	36.18	37.83	37.83	0.69%	2,671,938
Mar 19, 2026	37.50	39.20	37.00	37.57	37.57	-0.16%	3,354,740
Mar 18, 2026	36.66	37.68	35.75	37.63	37.63	3.66%	2,076,979
Mar 17, 2026	38.76	39.49	36.11	36.30	36.30	-6.01%	3,488,104
Mar 16, 2026	35.80	39.63	35.20	38.62	38.62	9.97%	4,720,610
Mar 13, 2026	36.01	36.20	35.00	35.12	35.12	-2.25%	1,408,215
Mar 12, 2026	35.07	36.64	35.05	35.93	35.93	2.54%	2,174,705
Mar 11, 2026	35.75	36.67	34.89	35.04	35.04	-3.42%	1,594,794
Mar 10, 2026	35.32	36.73	35.19	36.28	36.28	3.72%	1,739,242
Mar 9, 2026	35.68	35.68	33.90	34.98	34.98	-2.02%	1,881,472
Mar 6, 2026	34.57	35.87	34.50	35.70	35.70	2.15%	1,637,827
Mar 5, 2026	35.25	35.60	34.10	34.95	34.95	0.81%	3,187,554
Mar 4, 2026	34.50	35.55	34.10	34.67	34.67	-0.94%	2,066,474
Mar 3, 2026	36.47	37.62	33.74	35.00	35.00	-5.53%	3,295,087
Mar 2, 2026	37.00	37.68	36.45	37.05	37.05	-2.47%	2,503,775
Feb 27, 2026	38.30	38.95	37.20	37.99	37.99	0.29%	2,163,637
Feb 26, 2026	36.88	38.38	36.88	37.88	37.88	2.19%	2,973,282
Feb 25, 2026	36.58	37.36	36.29	37.07	37.07	0.22%	2,403,525
Feb 24, 2026	37.03	37.64	35.52	36.99	36.99	-0.03%	2,710,666
Feb 13, 2026	37.22	38.35	36.00	37.00	37.00	-1.62%	2,483,709
Feb 12, 2026	37.46	38.13	37.00	37.61	37.61	0.40%	2,287,010
Feb 11, 2026	37.89	38.00	36.82	37.46	37.46	-0.90%	2,305,747