SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.52	50.70	46.45	47.00	47.00	-6.93%	40,772,895
Apr 22, 2026	50.70	52.35	50.12	50.50	50.50	-0.86%	26,773,206
Apr 21, 2026	49.80	52.50	48.80	50.94	50.94	2.35%	35,275,020
Apr 20, 2026	50.17	50.65	49.15	49.77	49.77	-0.58%	24,164,480
Apr 17, 2026	49.20	50.50	48.65	50.06	50.06	1.75%	25,995,609
Apr 16, 2026	49.17	49.50	47.36	49.20	49.20	1.23%	24,568,534
Apr 15, 2026	50.17	50.67	48.39	48.60	48.60	1.14%	47,972,858
Apr 14, 2026	46.76	48.87	44.81	48.05	48.05	3.80%	30,425,201
Apr 13, 2026	45.46	46.64	43.68	46.29	46.29	0.67%	33,735,090
Apr 10, 2026	45.45	46.55	44.42	45.98	45.98	1.82%	29,657,811
Apr 9, 2026	45.36	46.54	44.90	45.16	45.16	-1.50%	20,798,890
Apr 8, 2026	44.38	46.33	43.60	45.85	45.85	7.00%	29,961,670
Apr 7, 2026	41.21	44.30	41.21	42.85	42.85	3.98%	25,701,410
Apr 3, 2026	42.35	42.48	40.91	41.21	41.21	-1.08%	13,927,790
Apr 2, 2026	42.25	43.40	41.34	41.66	41.66	-2.62%	17,422,550
Apr 1, 2026	42.79	43.00	41.49	42.78	42.78	3.13%	20,747,160
Mar 31, 2026	42.55	43.20	40.80	41.48	41.48	-4.47%	23,887,370
Mar 30, 2026	42.40	44.80	41.12	43.42	43.42	4.30%	37,263,771
Mar 27, 2026	40.17	43.12	38.89	41.63	41.63	3.82%	31,099,110
Mar 26, 2026	40.09	41.80	38.90	40.10	40.10	-0.15%	25,047,420
Mar 25, 2026	37.44	40.95	37.44	40.16	40.16	8.42%	32,763,136
Mar 24, 2026	37.30	37.51	35.05	37.04	37.04	2.09%	18,672,088
Mar 23, 2026	37.40	38.32	36.00	36.28	36.28	-6.76%	25,884,610
Mar 20, 2026	39.56	41.34	38.90	38.91	38.91	0.03%	23,140,800
Mar 19, 2026	39.92	40.80	38.62	38.90	38.90	-5.26%	19,718,400
Mar 18, 2026	40.20	41.60	39.41	41.06	41.06	2.45%	20,841,923
Mar 17, 2026	43.91	44.29	40.01	40.08	40.08	-8.70%	35,387,980
Mar 16, 2026	44.43	44.66	42.06	43.90	43.90	-1.41%	31,880,621
Mar 13, 2026	45.78	47.55	44.25	44.53	44.53	-3.95%	33,683,810
Mar 12, 2026	47.60	48.00	45.62	46.36	46.36	-2.61%	30,506,410
Mar 11, 2026	45.45	49.49	45.45	47.60	47.60	4.73%	50,447,750
Mar 10, 2026	43.00	45.60	42.50	45.45	45.45	8.32%	30,292,060
Mar 9, 2026	44.20	44.51	38.80	41.96	41.96	-8.98%	41,642,480
Mar 6, 2026	44.10	47.88	43.10	46.10	46.10	3.22%	26,812,052
Mar 5, 2026	44.57	45.70	43.44	44.66	44.66	2.20%	18,117,686
Mar 4, 2026	46.18	47.36	43.49	43.70	43.70	-6.72%	24,106,766
Mar 3, 2026	47.60	49.70	46.28	46.85	46.85	0.97%	34,310,730
Mar 2, 2026	42.50	47.97	42.50	46.40	46.40	5.84%	47,136,950
Feb 27, 2026	44.88	44.96	43.20	43.84	43.84	-3.67%	19,674,460
Feb 26, 2026	45.80	46.38	43.72	45.51	45.51	-1.15%	26,988,560
Feb 25, 2026	43.25	46.40	42.40	46.04	46.04	6.08%	38,142,280
Feb 24, 2026	43.02	45.47	42.77	43.40	43.40	1.17%	20,343,350
Feb 13, 2026	43.13	43.80	42.17	42.90	42.90	-0.23%	13,327,931
Feb 12, 2026	42.73	43.41	42.05	43.00	43.00	0.19%	13,956,310
Feb 11, 2026	45.56	45.56	42.33	42.92	42.92	-5.88%	25,126,239
Feb 10, 2026	43.12	46.10	43.12	45.60	45.60	5.75%	35,772,550
Feb 9, 2026	42.88	43.55	42.40	43.12	43.12	2.23%	13,215,970
Feb 6, 2026	41.45	43.25	40.60	42.18	42.18	1.13%	11,454,838
Feb 5, 2026	42.24	43.30	41.51	41.71	41.71	-2.48%	10,726,434
Feb 4, 2026	43.68	43.86	42.10	42.77	42.77	-2.84%	10,737,820