SHA:688379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	66.75	66.75	62.82	63.92	63.92	-2.80%	8,045,409
Apr 30, 2026	69.00	70.66	65.01	65.76	65.76	-0.86%	6,860,816
Apr 29, 2026	67.98	68.39	65.65	66.33	66.33	-2.38%	4,423,927
Apr 28, 2026	67.24	70.00	64.99	67.95	67.95	2.91%	6,493,454
Apr 27, 2026	61.50	67.50	61.44	66.03	66.03	8.83%	7,003,512
Apr 24, 2026	60.87	61.66	59.68	60.67	60.67	-1.00%	3,856,656
Apr 23, 2026	61.95	63.35	60.36	61.28	61.28	0.79%	7,213,849
Apr 22, 2026	58.67	61.85	57.61	60.80	60.80	2.84%	6,927,020
Apr 21, 2026	54.05	59.80	53.26	59.12	59.12	7.82%	8,140,351
Apr 20, 2026	55.49	56.47	54.28	54.83	54.83	-1.26%	4,329,422
Apr 17, 2026	54.33	57.51	52.80	55.53	55.53	5.19%	7,283,465
Apr 16, 2026	49.75	52.90	49.69	52.79	52.79	6.58%	4,228,334
Apr 15, 2026	50.14	50.48	49.38	49.53	49.53	-1.24%	1,984,103
Apr 14, 2026	50.00	50.95	49.16	50.15	50.15	2.12%	2,716,194
Apr 13, 2026	48.06	49.22	48.00	49.11	49.11	1.05%	1,653,913
Apr 10, 2026	48.20	49.80	47.88	48.60	48.60	0.83%	1,826,490
Apr 9, 2026	47.05	49.19	47.00	48.20	48.20	0.86%	1,900,669
Apr 8, 2026	45.96	47.80	45.70	47.79	47.79	6.41%	1,936,845
Apr 7, 2026	45.00	45.45	44.21	44.91	44.91	0.70%	802,319
Apr 3, 2026	44.60	44.98	44.38	44.60	44.60	-	941,691
Apr 2, 2026	45.96	46.00	44.00	44.60	44.60	-2.47%	917,573
Apr 1, 2026	45.40	45.92	45.23	45.73	45.73	2.40%	996,255
Mar 31, 2026	45.24	45.76	44.50	44.66	44.66	-1.22%	878,259
Mar 30, 2026	44.50	45.59	44.27	45.21	45.21	-0.35%	839,771
Mar 27, 2026	44.72	45.88	44.00	45.37	45.37	0.31%	1,169,556
Mar 26, 2026	46.38	46.59	44.75	45.23	45.23	-2.18%	1,161,641
Mar 25, 2026	44.50	46.68	44.50	46.24	46.24	4.54%	1,722,883
Mar 24, 2026	44.29	44.90	43.00	44.23	44.23	1.91%	1,461,659
Mar 23, 2026	45.50	45.61	43.00	43.40	43.40	-6.57%	2,075,015
Mar 20, 2026	46.82	47.99	46.41	46.45	46.45	-1.02%	1,583,662
Mar 19, 2026	48.01	48.01	46.81	46.93	46.93	-3.52%	2,060,191
Mar 18, 2026	48.30	48.64	47.67	48.64	48.64	0.81%	1,597,751
Mar 17, 2026	50.88	50.89	48.10	48.25	48.25	-4.72%	2,752,833
Mar 16, 2026	50.05	51.38	48.90	50.64	50.64	0.54%	2,710,429
Mar 13, 2026	51.23	51.71	50.13	50.37	50.37	-1.68%	1,933,649
Mar 12, 2026	52.95	53.31	50.79	51.23	51.23	-3.25%	3,186,711
Mar 11, 2026	54.50	56.98	52.80	52.95	52.95	-2.41%	4,033,482
Mar 10, 2026	51.86	54.90	51.86	54.26	54.26	6.73%	4,908,840
Mar 9, 2026	53.32	53.32	48.20	50.84	50.84	-7.19%	5,045,964
Mar 6, 2026	55.00	55.98	54.22	54.78	54.78	-0.58%	3,044,404
Mar 5, 2026	57.35	58.25	54.54	55.10	55.10	-0.97%	4,070,577
Mar 4, 2026	55.80	57.88	55.11	55.64	55.64	-1.75%	3,522,323
Mar 3, 2026	58.63	60.88	56.38	56.63	56.63	-4.58%	6,463,296
Mar 2, 2026	53.53	61.48	53.30	59.35	59.35	10.21%	9,062,801
Feb 27, 2026	54.00	54.18	53.41	53.85	53.85	-1.55%	2,097,645
Feb 26, 2026	52.70	54.87	52.70	54.70	54.70	3.05%	3,056,133
Feb 25, 2026	52.00	54.30	52.00	53.08	53.08	1.49%	2,236,413
Feb 24, 2026	52.23	53.39	51.84	52.30	52.30	0.48%	2,033,495
Feb 13, 2026	52.26	53.50	51.27	52.05	52.05	-1.42%	2,395,463
Feb 12, 2026	50.55	53.36	50.50	52.80	52.80	5.26%	4,020,306