SHA:688379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2026	50.36	50.86	50.00	50.16	50.16	0.02%	1,003,050
Feb 10, 2026	50.52	51.45	50.10	50.15	50.15	-1.47%	1,467,837
Feb 9, 2026	50.78	51.75	50.29	50.90	50.90	2.15%	1,759,937
Feb 6, 2026	49.70	50.59	49.61	49.83	49.83	-0.50%	1,001,300
Feb 5, 2026	51.02	51.26	49.69	50.08	50.08	-2.96%	1,495,162
Feb 4, 2026	52.00	52.37	51.00	51.61	51.61	-1.22%	1,621,267
Feb 3, 2026	50.97	52.29	50.87	52.25	52.25	4.17%	2,633,944
Feb 2, 2026	53.98	53.98	49.96	50.16	50.16	-5.80%	3,096,111
Jan 30, 2026	51.86	53.99	50.89	53.25	53.25	4.19%	3,173,061
Jan 29, 2026	52.89	53.08	51.05	51.11	51.11	-3.00%	1,909,399
Jan 28, 2026	52.43	53.23	51.47	52.69	52.69	-0.04%	2,103,055
Jan 27, 2026	51.52	52.79	49.84	52.71	52.71	1.37%	3,361,538
Jan 26, 2026	54.36	55.08	51.90	52.00	52.00	-4.15%	3,592,181