SHA:688401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.50	49.55	47.12	48.50	48.50	1.02%	2,909,034
Mar 26, 2026	48.40	48.60	47.51	48.01	48.01	-0.74%	1,972,998
Mar 25, 2026	46.70	49.85	46.70	48.37	48.37	4.43%	3,846,487
Mar 24, 2026	45.58	46.60	44.20	46.32	46.32	3.23%	3,622,085
Mar 23, 2026	46.33	47.00	44.36	44.87	44.87	-4.61%	3,757,418
Mar 20, 2026	48.00	48.85	47.04	47.04	47.04	-1.49%	2,540,937
Mar 19, 2026	48.90	49.20	47.52	47.75	47.75	-4.25%	3,003,883
Mar 18, 2026	49.89	50.15	48.80	49.87	49.87	0.71%	3,206,802
Mar 17, 2026	51.90	52.05	49.50	49.52	49.52	-4.29%	2,569,080
Mar 16, 2026	50.99	52.18	49.79	51.74	51.74	1.39%	2,541,861
Mar 13, 2026	52.30	52.87	51.03	51.03	51.03	-2.54%	2,566,373
Mar 12, 2026	52.95	53.32	51.05	52.36	52.36	-1.86%	2,891,870
Mar 11, 2026	53.26	54.75	53.00	53.35	53.35	0.57%	3,578,455
Mar 10, 2026	52.50	53.98	52.18	53.05	53.05	3.55%	3,828,851
Mar 9, 2026	52.00	52.00	49.45	51.23	51.23	-4.51%	4,811,678
Mar 6, 2026	53.70	54.60	53.19	53.65	53.65	-1.43%	2,902,729
Mar 5, 2026	52.05	56.60	52.00	54.43	54.43	6.58%	5,706,338
Mar 4, 2026	50.96	52.48	50.57	51.07	51.07	-0.64%	2,239,900
Mar 3, 2026	55.24	55.43	51.33	51.40	51.40	-6.44%	4,185,863
Mar 2, 2026	55.29	56.40	54.70	54.94	54.94	-1.61%	3,865,080
Feb 27, 2026	55.02	56.49	54.80	55.84	55.84	-0.87%	3,082,125
Feb 26, 2026	55.18	56.44	53.94	56.33	56.33	2.07%	4,652,103
Feb 25, 2026	54.01	55.44	52.92	55.19	55.19	1.94%	4,751,635
Feb 24, 2026	53.91	54.75	52.01	54.14	54.14	1.75%	3,769,361
Feb 13, 2026	54.00	54.40	53.20	53.21	53.21	-1.66%	2,320,429
Feb 12, 2026	54.00	54.66	53.60	54.11	54.11	-0.72%	2,749,881
Feb 11, 2026	52.03	55.45	51.91	54.50	54.50	4.99%	7,174,114
Feb 10, 2026	51.60	52.76	51.29	51.91	51.91	1.05%	3,107,050
Feb 9, 2026	51.09	51.87	50.73	51.37	51.37	2.19%	2,459,824
Feb 6, 2026	49.85	50.94	49.43	50.27	50.27	0.06%	2,511,436
Feb 5, 2026	51.20	51.20	49.63	50.24	50.24	-2.47%	2,732,364
Feb 4, 2026	52.00	52.78	50.86	51.51	51.51	-1.98%	3,707,094
Feb 3, 2026	51.57	53.20	50.50	52.55	52.55	3.73%	4,062,221
Feb 2, 2026	53.55	53.80	50.66	50.66	50.66	-5.91%	4,945,869
Jan 30, 2026	53.00	54.72	51.65	53.84	53.84	1.76%	4,219,631
Jan 29, 2026	56.20	56.40	52.50	52.91	52.91	-5.85%	5,497,215
Jan 28, 2026	56.16	57.62	55.51	56.20	56.20	-0.20%	4,302,311
Jan 27, 2026	55.26	56.52	54.00	56.31	56.31	1.73%	4,124,533
Jan 26, 2026	57.50	57.50	54.87	55.35	55.35	-3.57%	5,089,390
Jan 23, 2026	57.20	57.97	56.60	57.40	57.40	0.38%	6,281,222
Jan 22, 2026	62.55	62.55	56.65	57.18	57.18	-8.59%	11,847,016
Jan 21, 2026	59.85	63.70	59.82	62.55	62.55	3.54%	5,396,530
Jan 20, 2026	60.98	61.83	59.60	60.41	60.41	-1.53%	4,303,548
Jan 19, 2026	62.20	63.68	60.62	61.35	61.35	-1.37%	4,046,556
Jan 16, 2026	62.49	62.85	60.35	62.20	62.20	1.20%	6,307,049
Jan 15, 2026	58.30	61.50	57.70	61.46	61.46	5.87%	6,739,961
Jan 14, 2026	57.72	59.99	56.49	58.05	58.05	1.38%	7,489,900
Jan 13, 2026	57.85	60.00	57.10	57.26	57.26	-1.62%	5,160,616
Jan 12, 2026	59.50	60.22	57.05	58.20	58.20	-1.02%	6,888,782
Jan 9, 2026	56.96	60.30	55.44	58.80	58.80	2.30%	8,442,867