SHA:688380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.50	49.85	48.65	49.44	49.44	-2.20%	11,633,480
May 7, 2026	49.58	51.00	49.49	50.55	50.55	2.51%	13,880,570
May 6, 2026	49.00	50.84	48.69	49.31	49.31	2.97%	17,929,730
Apr 30, 2026	45.92	48.16	45.80	47.89	47.89	4.31%	12,016,850
Apr 29, 2026	45.47	46.19	45.02	45.91	45.91	-0.04%	7,318,129
Apr 28, 2026	47.80	47.80	45.55	45.93	45.93	-3.91%	9,984,884
Apr 27, 2026	46.55	48.18	46.44	47.80	47.80	4.12%	12,596,370
Apr 24, 2026	46.28	47.20	45.54	45.91	45.91	-1.46%	9,014,810
Apr 23, 2026	48.13	48.50	45.98	46.59	46.59	-2.76%	9,479,789
Apr 22, 2026	46.30	47.98	46.05	47.91	47.91	3.21%	9,026,522
Apr 21, 2026	47.10	47.10	45.45	46.42	46.42	-1.02%	6,094,756
Apr 20, 2026	46.70	47.27	46.18	46.90	46.90	0.06%	7,785,725
Apr 17, 2026	46.50	47.29	46.40	46.87	46.87	0.06%	6,540,531
Apr 16, 2026	46.46	47.01	45.88	46.84	46.84	1.69%	6,940,767
Apr 15, 2026	47.70	47.70	45.98	46.06	46.06	-2.62%	10,097,340
Apr 14, 2026	45.80	47.39	45.80	47.30	47.30	4.76%	11,215,070
Apr 13, 2026	44.70	45.88	44.68	45.15	45.15	-0.53%	7,387,150
Apr 10, 2026	44.98	46.38	44.91	45.39	45.39	2.97%	11,579,140
Apr 9, 2026	43.75	44.88	43.52	44.08	44.08	-1.32%	7,492,010
Apr 8, 2026	42.60	45.04	42.21	44.67	44.67	9.35%	10,694,200
Apr 7, 2026	40.93	41.81	40.80	40.85	40.85	0.62%	3,997,818
Apr 3, 2026	41.11	41.28	40.46	40.60	40.60	-0.42%	4,236,934
Apr 2, 2026	41.60	42.08	40.42	40.77	40.77	-3.14%	5,123,205
Apr 1, 2026	42.26	42.45	41.55	42.09	42.09	3.04%	6,274,757
Mar 31, 2026	41.80	42.28	40.79	40.85	40.85	-3.02%	5,319,486
Mar 30, 2026	41.06	42.35	41.03	42.12	42.12	0.14%	5,407,913
Mar 27, 2026	41.32	42.74	40.81	42.06	42.06	-0.24%	6,432,851
Mar 26, 2026	43.70	43.70	42.12	42.16	42.16	-4.51%	8,127,017
Mar 25, 2026	43.84	45.48	43.79	44.15	44.15	1.52%	9,927,999
Mar 24, 2026	44.50	44.76	41.89	43.49	43.49	0.44%	10,930,370
Mar 23, 2026	44.99	45.38	42.88	43.30	43.30	-4.54%	12,831,950
Mar 20, 2026	48.50	48.50	45.22	45.36	45.36	-7.35%	18,170,041
Mar 19, 2026	50.13	50.49	47.82	48.96	48.96	-5.28%	19,092,640
Mar 18, 2026	48.11	51.82	47.96	51.69	51.69	7.96%	22,870,100
Mar 17, 2026	50.05	50.08	47.71	47.88	47.88	-4.05%	10,043,090
Mar 16, 2026	47.91	50.10	46.88	49.90	49.90	5.10%	12,985,830
Mar 13, 2026	47.48	48.78	47.27	47.48	47.48	-1.04%	6,169,664
Mar 12, 2026	48.20	49.18	47.39	47.98	47.98	-0.87%	6,470,889
Mar 11, 2026	49.50	49.87	48.31	48.40	48.40	-2.22%	7,764,176
Mar 10, 2026	49.50	50.07	48.92	49.50	49.50	2.48%	9,032,859
Mar 9, 2026	47.59	48.78	46.05	48.30	48.30	-0.72%	9,928,038
Mar 6, 2026	48.00	49.29	47.95	48.65	48.65	0.21%	7,871,377
Mar 5, 2026	48.80	50.20	47.70	48.55	48.55	2.66%	12,734,450
Mar 4, 2026	46.70	49.04	46.66	47.29	47.29	1.05%	11,167,210
Mar 3, 2026	49.31	50.15	46.40	46.80	46.80	-4.65%	14,639,910
Mar 2, 2026	49.01	50.46	48.83	49.08	49.08	-2.17%	11,072,660
Feb 27, 2026	50.50	50.57	48.88	50.17	50.17	-2.11%	11,219,324
Feb 26, 2026	50.53	51.53	48.26	51.25	51.25	0.55%	21,220,440
Feb 25, 2026	51.10	51.68	49.78	50.97	50.97	1.76%	17,049,510
Feb 24, 2026	50.30	51.19	49.10	50.09	50.09	0.95%	12,301,180