SHA:688428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	29.00	29.55	28.56	28.88	28.88	-0.07%	9,182,428
Apr 13, 2026	28.59	29.58	28.15	28.90	28.90	0.03%	12,255,886
Apr 10, 2026	29.71	29.91	28.89	28.89	28.89	-1.80%	13,314,380
Apr 9, 2026	30.00	30.32	29.41	29.42	29.42	-3.41%	13,483,620
Apr 8, 2026	29.67	30.54	28.40	30.46	30.46	2.63%	26,053,350
Apr 7, 2026	29.87	30.42	28.71	29.68	29.68	1.02%	17,147,310
Apr 3, 2026	29.51	30.16	28.60	29.38	29.38	-1.90%	22,334,550
Apr 2, 2026	28.84	30.29	28.58	29.95	29.95	3.88%	25,432,410
Apr 1, 2026	27.49	29.20	27.00	28.83	28.83	6.70%	24,134,340
Mar 31, 2026	26.88	27.93	26.88	27.02	27.02	-0.26%	18,507,350
Mar 30, 2026	25.00	27.88	24.88	27.09	27.09	7.08%	24,330,730
Mar 27, 2026	23.87	25.66	23.71	25.30	25.30	4.16%	18,700,382
Mar 26, 2026	25.00	25.50	24.15	24.29	24.29	-0.08%	18,248,190
Mar 25, 2026	24.63	24.64	24.13	24.31	24.31	-0.61%	8,580,491
Mar 24, 2026	23.55	24.77	23.40	24.46	24.46	6.21%	12,942,970
Mar 23, 2026	23.50	24.07	22.88	23.03	23.03	-2.79%	10,024,250
Mar 20, 2026	24.24	24.75	23.64	23.69	23.69	-1.62%	7,247,318
Mar 19, 2026	24.10	24.63	23.98	24.08	24.08	-1.11%	8,516,852
Mar 18, 2026	24.00	24.46	23.75	24.35	24.35	2.14%	7,742,735
Mar 17, 2026	23.55	24.52	23.31	23.84	23.84	1.27%	9,709,355
Mar 16, 2026	23.10	23.64	22.70	23.54	23.54	1.20%	6,694,625
Mar 13, 2026	22.90	23.89	22.75	23.26	23.26	0.56%	7,277,476
Mar 12, 2026	23.40	23.58	22.93	23.13	23.13	-1.15%	6,117,881
Mar 11, 2026	23.81	23.85	23.30	23.40	23.40	-1.72%	6,145,920
Mar 10, 2026	22.68	23.94	22.67	23.81	23.81	6.01%	9,707,914
Mar 9, 2026	22.23	22.60	21.81	22.46	22.46	-0.97%	8,505,015
Mar 6, 2026	21.61	22.99	21.50	22.68	22.68	4.13%	7,629,628
Mar 5, 2026	21.60	22.20	21.44	21.78	21.78	2.21%	6,347,983
Mar 4, 2026	21.23	21.80	21.07	21.31	21.31	-0.56%	7,168,952
Mar 3, 2026	22.68	22.84	21.20	21.43	21.43	-5.51%	8,725,571
Mar 2, 2026	22.99	23.48	22.45	22.68	22.68	-2.66%	9,131,647
Feb 27, 2026	23.10	23.45	23.03	23.30	23.30	0.65%	4,740,219
Feb 26, 2026	23.41	23.45	22.85	23.15	23.15	-1.03%	5,998,331
Feb 25, 2026	23.60	23.84	22.95	23.39	23.39	-0.72%	8,045,351
Feb 24, 2026	24.49	24.58	23.45	23.56	23.56	-2.64%	8,720,739
Feb 13, 2026	24.46	24.74	24.20	24.20	24.20	-0.74%	6,751,627
Feb 12, 2026	24.18	24.60	24.00	24.38	24.38	0.45%	8,168,253
Feb 11, 2026	25.00	25.00	24.01	24.27	24.27	-3.15%	12,461,630
Feb 10, 2026	24.38	25.47	24.00	25.06	25.06	3.13%	15,593,260
Feb 9, 2026	23.81	24.56	23.77	24.30	24.30	1.17%	16,052,550
Feb 6, 2026	21.92	24.58	21.76	24.02	24.02	10.13%	23,668,619
Feb 5, 2026	21.57	22.12	21.32	21.81	21.81	1.39%	9,705,223
Feb 4, 2026	21.06	21.72	20.90	21.51	21.51	1.80%	8,956,960
Feb 3, 2026	22.19	22.77	20.88	21.13	21.13	-3.78%	16,353,653
Feb 2, 2026	21.51	23.06	21.42	21.96	21.96	2.62%	21,589,760
Jan 30, 2026	21.64	22.50	21.25	21.40	21.40	6.20%	28,038,740
Jan 29, 2026	20.35	20.74	19.96	20.15	20.15	-1.18%	6,466,840
Jan 28, 2026	20.04	20.53	19.98	20.39	20.39	2.05%	6,964,738
Jan 27, 2026	20.00	20.22	19.36	19.98	19.98	0.50%	7,745,389
Jan 26, 2026	20.32	20.43	19.63	19.88	19.88	-2.02%	9,320,287