SHA:688420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	24.66	24.94	23.89	24.89	24.89	0.73%	1,462,973
Apr 17, 2026	24.86	25.07	24.53	24.71	24.71	-0.96%	728,073
Apr 16, 2026	24.00	25.08	23.87	24.95	24.95	3.57%	836,875
Apr 15, 2026	24.37	24.51	24.00	24.09	24.09	-0.17%	844,121
Apr 14, 2026	24.38	24.65	23.80	24.13	24.13	-0.70%	530,532
Apr 13, 2026	24.59	24.71	24.10	24.30	24.30	-1.86%	654,668
Apr 10, 2026	24.40	24.89	24.40	24.76	24.76	2.06%	696,245
Apr 9, 2026	24.92	24.92	24.26	24.26	24.26	-2.18%	769,142
Apr 8, 2026	24.36	24.86	24.19	24.80	24.80	4.95%	849,969
Apr 7, 2026	23.29	23.92	22.91	23.63	23.63	0.77%	1,263,986
Apr 3, 2026	23.57	23.96	23.20	23.45	23.45	-0.64%	765,295
Apr 2, 2026	24.19	24.30	23.30	23.60	23.60	-2.96%	984,715
Apr 1, 2026	24.43	24.55	23.91	24.32	24.32	0.62%	1,130,012
Mar 31, 2026	24.38	24.96	24.10	24.17	24.17	-1.43%	869,869
Mar 30, 2026	24.07	24.55	23.90	24.52	24.52	0.53%	734,791
Mar 27, 2026	23.80	24.58	23.45	24.39	24.39	2.22%	998,879
Mar 26, 2026	24.38	24.68	23.80	23.86	23.86	-2.13%	918,336
Mar 25, 2026	24.24	24.76	24.00	24.38	24.38	2.57%	1,076,718
Mar 24, 2026	23.01	23.83	22.69	23.77	23.77	4.90%	1,156,810
Mar 23, 2026	24.11	24.30	22.53	22.66	22.66	-7.77%	1,514,619
Mar 20, 2026	25.45	25.96	24.43	24.57	24.57	-3.46%	1,230,993
Mar 19, 2026	26.08	26.46	25.41	25.45	25.45	-2.97%	676,344
Mar 18, 2026	25.82	26.48	25.62	26.23	26.23	1.82%	661,052
Mar 17, 2026	26.39	26.70	25.75	25.76	25.76	-2.53%	826,754
Mar 16, 2026	26.83	27.06	26.34	26.43	26.43	-1.97%	634,522
Mar 13, 2026	26.86	27.45	26.76	26.96	26.96	-0.26%	634,671
Mar 12, 2026	27.56	27.60	26.91	27.03	27.03	-1.31%	746,767
Mar 11, 2026	27.49	27.69	27.32	27.39	27.39	0.26%	780,253
Mar 10, 2026	26.58	27.38	26.54	27.32	27.32	3.33%	725,968
Mar 9, 2026	26.67	26.67	25.92	26.44	26.44	-0.86%	912,275
Mar 6, 2026	25.70	26.78	25.70	26.67	26.67	3.37%	794,999
Mar 5, 2026	25.48	26.23	25.48	25.80	25.80	2.30%	723,662
Mar 4, 2026	25.33	25.85	25.20	25.22	25.22	-1.48%	722,968
Mar 3, 2026	26.37	27.00	25.60	25.60	25.60	-2.74%	1,124,368
Mar 2, 2026	26.87	27.51	26.20	26.32	26.32	-3.91%	1,360,723
Feb 27, 2026	27.61	27.77	27.08	27.39	27.39	-0.98%	882,660
Feb 26, 2026	27.89	27.89	27.43	27.66	27.66	-0.22%	925,078
Feb 25, 2026	27.86	28.04	27.58	27.72	27.72	-0.04%	929,966
Feb 24, 2026	27.57	27.96	27.43	27.73	27.73	1.58%	1,053,103
Feb 13, 2026	27.24	27.61	27.02	27.30	27.30	-0.36%	699,745
Feb 12, 2026	27.33	27.70	27.03	27.40	27.40	0.74%	800,346
Feb 11, 2026	27.63	27.63	27.20	27.20	27.20	-0.95%	766,038
Feb 10, 2026	27.83	27.94	27.39	27.46	27.46	-1.12%	720,060
Feb 9, 2026	27.53	27.84	27.25	27.77	27.77	1.42%	1,115,767
Feb 6, 2026	27.13	27.87	26.88	27.38	27.38	0.66%	1,211,505
Feb 5, 2026	27.38	27.50	27.11	27.20	27.20	-0.07%	734,055
Feb 4, 2026	27.05	27.55	26.92	27.22	27.22	0.37%	1,244,441
Feb 3, 2026	27.15	27.36	26.78	27.12	27.12	0.07%	1,209,989
Feb 2, 2026	27.11	27.46	26.87	27.10	27.10	-0.33%	1,706,691
Jan 30, 2026	26.01	27.23	26.01	27.19	27.19	3.62%	1,179,804