SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	49.40	51.51	48.60	49.64	-	-1.02%	26,077,297
Apr 8, 2026	45.73	51.27	45.73	50.15	50.15	12.98%	47,112,050
Apr 7, 2026	43.98	44.94	43.98	44.39	44.39	1.35%	8,022,364
Apr 3, 2026	44.50	44.88	43.71	43.80	43.80	-1.42%	7,712,430
Apr 2, 2026	45.45	45.60	44.10	44.43	44.43	-2.82%	10,142,030
Apr 1, 2026	45.58	45.93	45.30	45.72	45.72	2.65%	9,912,162
Mar 31, 2026	45.18	46.16	44.50	44.54	44.54	-1.66%	10,896,950
Mar 30, 2026	45.00	45.59	44.70	45.29	45.29	-0.90%	9,416,910
Mar 27, 2026	44.72	45.99	44.55	45.70	45.70	0.84%	7,773,811
Mar 26, 2026	45.99	46.36	44.96	45.32	45.32	-2.10%	8,693,706
Mar 25, 2026	45.87	46.43	45.70	46.29	46.29	1.71%	11,285,350
Mar 24, 2026	45.45	45.54	44.31	45.51	45.51	1.40%	13,173,227
Mar 23, 2026	46.35	46.81	44.62	44.88	44.88	-4.79%	18,575,530
Mar 20, 2026	47.90	48.35	47.14	47.14	47.14	-1.22%	11,180,644
Mar 19, 2026	48.26	48.50	47.52	47.72	47.72	-2.81%	13,252,580
Mar 18, 2026	49.02	49.20	48.12	49.10	49.10	0.61%	14,015,454
Mar 17, 2026	50.50	50.50	48.70	48.80	48.80	-2.38%	10,701,840
Mar 16, 2026	49.70	50.25	48.94	49.99	49.99	0.38%	16,040,760
Mar 13, 2026	50.49	51.10	49.24	49.80	49.80	-2.54%	18,414,025
Mar 12, 2026	51.25	52.43	50.70	51.10	51.10	-0.74%	13,797,890
Mar 11, 2026	51.36	52.49	51.15	51.48	51.48	0.23%	15,435,930
Mar 10, 2026	50.47	51.70	50.31	51.36	51.36	3.63%	16,722,820
Mar 9, 2026	49.98	49.98	48.35	49.56	49.56	-3.11%	18,826,890
Mar 6, 2026	50.99	51.83	50.75	51.15	51.15	-	13,720,419
Mar 5, 2026	52.17	52.46	50.98	51.15	51.15	-0.10%	13,631,469
Mar 4, 2026	51.99	52.78	50.96	51.20	51.20	-2.22%	12,717,440
Mar 3, 2026	55.44	55.76	52.25	52.36	52.36	-5.44%	18,324,590
Mar 2, 2026	55.80	56.99	55.30	55.37	55.37	-3.03%	19,060,180
Feb 27, 2026	58.65	58.75	56.93	57.10	57.10	-4.03%	22,126,280
Feb 26, 2026	59.95	60.55	58.61	59.50	59.50	-0.52%	15,561,362
Feb 25, 2026	58.90	60.69	58.34	59.81	59.81	1.87%	13,676,687
Feb 24, 2026	60.52	60.75	58.00	58.71	58.71	-1.77%	12,083,110
Feb 13, 2026	61.00	61.38	59.73	59.77	59.77	-3.92%	14,852,802
Feb 12, 2026	58.95	62.75	58.82	62.21	62.21	6.02%	17,563,969
Feb 11, 2026	59.30	59.83	58.61	58.68	58.68	-1.38%	7,924,540
Feb 10, 2026	60.16	60.78	59.23	59.50	59.50	-1.70%	10,456,150
Feb 9, 2026	60.10	60.66	58.89	60.53	60.53	2.94%	13,934,000
Feb 6, 2026	58.60	59.50	58.18	58.80	58.80	-1.74%	9,310,832
Feb 5, 2026	58.60	60.50	57.50	59.84	59.84	1.05%	13,088,990
Feb 4, 2026	60.54	60.55	58.50	59.22	59.22	-3.09%	12,426,350
Feb 3, 2026	60.41	61.20	60.04	61.11	61.11	3.31%	15,315,410
Feb 2, 2026	63.80	63.80	59.10	59.15	59.15	-7.24%	18,411,760
Jan 30, 2026	63.50	64.65	61.50	63.77	63.77	-0.02%	16,682,940
Jan 29, 2026	66.50	67.88	63.70	63.78	63.78	-5.15%	22,784,060
Jan 28, 2026	70.18	70.90	66.05	67.24	67.24	-1.39%	25,431,240
Jan 27, 2026	67.57	70.20	66.40	68.19	68.19	0.21%	25,560,223
Jan 26, 2026	65.08	68.75	65.08	68.05	68.05	4.69%	34,535,380
Jan 23, 2026	64.20	65.77	63.78	65.00	65.00	1.51%	22,044,030
Jan 22, 2026	66.40	68.87	63.63	64.03	64.03	-1.79%	33,040,900
Jan 21, 2026	63.00	66.70	62.53	65.20	65.20	2.66%	37,160,200