SHA:688371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	21.75	22.39	21.60	22.10	22.10	-0.27%	3,002,107
Apr 28, 2026	21.70	22.73	21.64	22.16	22.16	1.65%	4,350,276
Apr 27, 2026	21.22	22.09	21.00	21.80	21.80	2.64%	3,866,741
Apr 24, 2026	21.10	21.45	20.90	21.24	21.24	0.66%	1,805,868
Apr 23, 2026	21.45	21.80	21.00	21.10	21.10	-2.31%	2,181,050
Apr 22, 2026	21.35	21.79	20.84	21.60	21.60	1.69%	2,210,493
Apr 21, 2026	21.17	21.25	20.73	21.24	21.24	0.52%	1,618,046
Apr 20, 2026	21.27	21.69	21.01	21.13	21.13	-0.56%	2,023,182
Apr 17, 2026	21.05	21.30	21.02	21.25	21.25	0.47%	1,808,551
Apr 16, 2026	21.03	21.39	20.81	21.15	21.15	0.95%	1,571,604
Apr 15, 2026	21.01	21.47	20.62	20.95	20.95	0.29%	2,420,448
Apr 14, 2026	20.64	21.18	20.64	20.89	20.89	1.21%	1,873,182
Apr 13, 2026	20.70	21.03	20.48	20.64	20.64	-1.48%	2,466,750
Apr 10, 2026	21.21	21.35	20.92	20.95	20.95	-	2,619,913
Apr 9, 2026	21.01	21.25	20.50	20.95	20.95	-0.38%	3,085,883
Apr 8, 2026	19.77	21.10	19.15	21.03	21.03	12.22%	4,506,341
Apr 7, 2026	18.34	18.97	18.34	18.74	18.74	1.41%	996,018
Apr 3, 2026	18.54	18.87	18.42	18.48	18.48	-1.07%	750,861
Apr 2, 2026	19.30	19.37	18.53	18.68	18.68	-3.01%	1,416,596
Apr 1, 2026	19.00	19.39	18.68	19.26	19.26	3.66%	1,925,728
Mar 31, 2026	18.81	19.06	18.53	18.58	18.58	-1.54%	1,696,365
Mar 30, 2026	19.63	19.68	18.66	18.87	18.87	-3.68%	2,576,113
Mar 27, 2026	19.45	19.98	19.21	19.59	19.59	-1.46%	2,619,034
Mar 26, 2026	19.35	20.10	19.20	19.88	19.88	1.90%	2,858,261
Mar 25, 2026	19.46	19.99	18.60	19.51	19.51	5.35%	2,814,936
Mar 24, 2026	18.10	18.55	17.92	18.52	18.52	3.87%	2,252,259
Mar 23, 2026	18.43	18.87	17.80	17.83	17.83	-6.06%	2,496,290
Mar 20, 2026	19.56	19.92	18.91	18.98	18.98	-2.97%	1,745,140
Mar 19, 2026	19.99	20.29	19.30	19.56	19.56	-3.88%	1,735,032
Mar 18, 2026	20.00	20.49	19.81	20.35	20.35	2.21%	1,276,141
Mar 17, 2026	20.64	20.81	19.90	19.91	19.91	-2.35%	1,474,434
Mar 16, 2026	20.89	20.89	20.06	20.39	20.39	-0.68%	1,944,487
Mar 13, 2026	21.25	21.31	20.44	20.53	20.53	-3.39%	2,116,117
Mar 12, 2026	21.02	21.43	20.80	21.25	21.25	0.71%	2,192,422
Mar 11, 2026	21.47	21.52	20.95	21.10	21.10	-0.47%	2,101,874
Mar 10, 2026	20.67	21.26	20.50	21.20	21.20	4.48%	2,115,722
Mar 9, 2026	20.22	20.57	19.66	20.29	20.29	-0.98%	2,260,093
Mar 6, 2026	20.40	20.76	20.37	20.49	20.49	0.10%	894,975
Mar 5, 2026	20.29	20.97	20.29	20.47	20.47	2.20%	1,656,192
Mar 4, 2026	20.47	20.73	19.88	20.03	20.03	-2.15%	2,033,515
Mar 3, 2026	21.50	21.89	20.46	20.47	20.47	-4.57%	3,229,824
Mar 2, 2026	21.50	22.00	21.11	21.45	21.45	-2.23%	2,278,001
Feb 27, 2026	21.51	22.00	21.28	21.94	21.94	1.95%	2,054,375
Feb 26, 2026	21.91	21.91	21.22	21.52	21.52	0.56%	1,393,061
Feb 25, 2026	21.41	21.63	21.28	21.40	21.40	0.33%	1,580,313
Feb 24, 2026	21.20	21.54	20.99	21.33	21.33	1.52%	1,352,376
Feb 13, 2026	21.23	21.44	21.01	21.01	21.01	-1.27%	1,279,786
Feb 12, 2026	20.97	21.38	20.89	21.28	21.28	1.48%	1,639,268
Feb 11, 2026	20.87	21.29	20.75	20.97	20.97	0.43%	1,098,365
Feb 10, 2026	21.06	21.39	20.70	20.88	20.88	-0.85%	1,112,686