SHA:688393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	23.65	23.78	23.17	23.75	-	1.02%	919,902
Apr 15, 2026	23.55	23.94	23.31	23.51	23.51	0.09%	1,076,234
Apr 14, 2026	23.55	23.66	23.08	23.49	23.49	1.03%	1,155,766
Apr 13, 2026	23.83	23.83	23.13	23.25	23.25	-2.23%	1,532,291
Apr 10, 2026	23.75	24.19	23.65	23.78	23.78	0.81%	935,627
Apr 9, 2026	24.45	24.45	23.56	23.59	23.59	-3.04%	1,256,247
Apr 8, 2026	23.69	24.49	23.67	24.33	24.33	4.92%	1,706,845
Apr 7, 2026	23.00	23.58	22.51	23.19	23.19	1.93%	1,417,038
Apr 3, 2026	23.66	24.03	22.71	22.75	22.75	-4.77%	1,691,804
Apr 2, 2026	24.55	24.80	23.73	23.89	23.89	-3.28%	1,522,348
Apr 1, 2026	24.25	24.79	23.81	24.70	24.70	4.97%	2,019,273
Mar 31, 2026	23.97	25.23	23.51	23.53	23.53	-1.30%	1,508,541
Mar 30, 2026	23.24	23.96	23.24	23.84	23.84	1.15%	1,276,776
Mar 27, 2026	22.40	23.75	22.33	23.57	23.57	3.88%	1,716,968
Mar 26, 2026	23.48	23.59	22.54	22.69	22.69	-3.41%	1,223,707
Mar 25, 2026	23.23	23.73	23.05	23.49	23.49	2.35%	1,237,553
Mar 24, 2026	22.29	22.95	22.03	22.95	22.95	5.57%	1,742,096
Mar 23, 2026	23.29	23.37	21.61	21.74	21.74	-8.42%	2,365,144
Mar 20, 2026	24.62	24.93	23.58	23.74	23.74	-3.57%	1,754,498
Mar 19, 2026	25.12	25.28	24.53	24.62	24.62	-3.03%	933,364
Mar 18, 2026	24.90	25.50	24.72	25.39	25.39	1.72%	1,453,506
Mar 17, 2026	25.54	25.72	24.96	24.96	24.96	-2.27%	1,153,828
Mar 16, 2026	25.51	25.75	25.26	25.54	25.54	-0.62%	1,140,536
Mar 13, 2026	25.82	26.01	25.59	25.70	25.70	-1.15%	1,003,672
Mar 12, 2026	26.25	26.44	25.80	26.00	26.00	-1.29%	1,107,445
Mar 11, 2026	26.59	26.95	26.21	26.34	26.34	-0.83%	1,507,405
Mar 10, 2026	25.90	26.85	25.78	26.56	26.56	3.67%	1,766,916
Mar 9, 2026	25.36	25.70	25.10	25.62	25.62	-1.23%	1,683,925
Mar 6, 2026	24.86	26.00	24.85	25.94	25.94	3.72%	1,743,730
Mar 5, 2026	25.36	25.51	24.81	25.01	25.01	-0.04%	1,459,810
Mar 4, 2026	24.80	25.54	24.78	25.02	25.02	-0.16%	1,879,840
Mar 3, 2026	25.96	26.45	25.04	25.06	25.06	-3.95%	2,632,662
Mar 2, 2026	26.96	27.46	25.96	26.09	26.09	-5.40%	2,858,942
Feb 27, 2026	26.88	27.59	26.88	27.58	27.58	2.07%	1,768,963
Feb 26, 2026	27.33	27.47	26.86	27.02	27.02	-1.49%	1,706,556
Feb 25, 2026	27.28	27.79	27.28	27.43	27.43	0.62%	1,627,876
Feb 24, 2026	27.87	28.01	27.10	27.26	27.26	-1.48%	1,990,959
Feb 13, 2026	27.84	28.24	27.36	27.67	27.67	-0.32%	1,631,535
Feb 12, 2026	27.75	28.18	27.44	27.76	27.76	-0.04%	1,730,334
Feb 11, 2026	28.55	28.55	27.64	27.77	27.77	-1.45%	1,766,350
Feb 10, 2026	28.20	28.73	28.00	28.18	28.18	-0.18%	2,012,531
Feb 9, 2026	28.30	28.48	27.99	28.23	28.23	1.77%	1,587,673
Feb 6, 2026	27.50	28.44	27.42	27.74	27.74	-0.18%	1,938,876
Feb 5, 2026	27.99	28.13	27.57	27.79	27.79	-0.50%	1,522,055
Feb 4, 2026	28.17	28.38	27.51	27.93	27.93	-0.78%	1,823,528
Feb 3, 2026	27.38	28.47	27.30	28.15	28.15	3.23%	2,695,766
Feb 2, 2026	27.84	28.15	27.21	27.27	27.27	-2.05%	2,494,877
Jan 30, 2026	28.08	28.42	27.28	27.84	27.84	-0.82%	2,984,733
Jan 29, 2026	27.80	29.65	27.39	28.07	28.07	1.01%	4,494,332
Jan 28, 2026	28.64	28.74	27.55	27.79	27.79	-3.20%	2,924,792