SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	53.50	56.66	52.50	55.56	55.56	2.89%	31,600,609
Apr 28, 2026	54.98	55.71	53.51	54.00	54.00	-2.10%	28,534,265
Apr 27, 2026	56.38	56.96	54.70	55.16	55.16	0.79%	41,423,150
Apr 24, 2026	53.00	56.20	52.96	54.73	54.73	3.87%	37,175,493
Apr 23, 2026	52.00	53.77	51.70	52.69	52.69	2.09%	28,560,997
Apr 22, 2026	51.33	51.97	50.89	51.61	51.61	0.04%	15,993,345
Apr 21, 2026	52.00	52.60	50.95	51.59	51.59	-0.12%	23,018,230
Apr 20, 2026	49.52	52.26	49.28	51.65	51.65	4.87%	32,850,268
Apr 17, 2026	49.10	49.70	48.34	49.25	49.25	0.35%	16,170,272
Apr 16, 2026	48.36	49.20	48.21	49.08	49.08	1.61%	13,658,330
Apr 15, 2026	49.37	49.84	48.09	48.30	48.30	-1.57%	19,560,551
Apr 14, 2026	49.28	49.53	48.52	49.07	49.07	0.84%	17,560,414
Apr 13, 2026	48.65	49.37	48.40	48.66	48.66	-1.00%	14,838,302
Apr 10, 2026	50.00	50.51	48.96	49.15	49.15	-0.77%	20,952,840
Apr 9, 2026	49.40	51.51	48.60	49.53	49.53	-1.24%	29,373,550
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