SHA:688435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	42.05	42.94	41.91	42.69	42.69	-0.49%	954,815
Mar 27, 2026	41.85	43.61	41.40	42.90	42.90	1.59%	1,476,806
Mar 26, 2026	43.82	43.89	41.89	42.23	42.23	-3.94%	1,663,898
Mar 25, 2026	44.40	45.40	43.70	43.96	43.96	0.21%	2,029,391
Mar 24, 2026	42.84	44.88	42.50	43.87	43.87	5.33%	2,721,535
Mar 23, 2026	44.07	45.00	41.38	41.65	41.65	-11.38%	3,365,694
Mar 20, 2026	48.50	49.09	46.10	47.00	47.00	-2.49%	1,572,215
Mar 19, 2026	48.60	49.41	48.01	48.20	48.20	-3.12%	1,599,472
Mar 18, 2026	48.04	49.80	48.04	49.75	49.75	3.41%	1,412,110
Mar 17, 2026	50.49	50.50	48.10	48.11	48.11	-3.95%	1,611,345
Mar 16, 2026	49.34	50.47	48.08	50.09	50.09	1.44%	2,234,751
Mar 13, 2026	50.10	50.67	49.00	49.38	49.38	-2.57%	2,234,993
Mar 12, 2026	52.80	52.90	50.58	50.68	50.68	-2.67%	3,038,961
Mar 11, 2026	56.00	57.88	52.00	52.07	52.07	-5.46%	5,930,439
Mar 10, 2026	52.66	56.79	52.50	55.08	55.08	5.90%	5,555,981
Mar 9, 2026	50.49	52.47	49.33	52.01	52.01	1.48%	2,949,014
Mar 6, 2026	48.75	52.30	48.75	51.25	51.25	4.81%	2,767,746
Mar 5, 2026	50.29	50.98	48.48	48.90	48.90	-0.97%	1,891,037
Mar 4, 2026	45.06	50.39	45.06	49.38	49.38	-1.22%	3,554,558
Mar 3, 2026	53.70	54.00	48.50	49.99	49.99	-7.03%	4,415,590
Mar 2, 2026	54.60	56.00	53.21	53.77	53.77	-5.93%	3,728,668
Feb 27, 2026	56.84	58.49	55.80	57.16	57.16	0.70%	3,379,588
Feb 26, 2026	55.53	59.29	55.20	56.76	56.76	2.09%	4,565,661
Feb 25, 2026	56.29	56.85	54.80	55.60	55.60	-0.32%	2,632,632
Feb 24, 2026	60.89	61.98	54.70	55.78	55.78	-7.77%	5,098,246
Feb 13, 2026	60.66	62.32	59.75	60.48	60.48	-1.18%	3,765,265
Feb 12, 2026	63.10	64.11	60.80	61.20	61.20	-0.75%	4,752,605
Feb 11, 2026	62.19	63.55	60.80	61.66	61.66	-1.34%	4,106,500
Feb 10, 2026	64.96	65.56	62.00	62.50	62.50	-3.64%	7,216,236
Feb 9, 2026	55.00	64.86	53.53	64.86	64.86	20.00%	10,538,046
Feb 6, 2026	53.76	54.68	52.55	54.05	54.05	-1.33%	2,255,499
Feb 5, 2026	56.00	56.79	54.20	54.78	54.78	-3.64%	2,512,952
Feb 4, 2026	58.89	59.34	55.00	56.85	56.85	-4.45%	3,982,759
Feb 3, 2026	59.00	59.99	56.41	59.50	59.50	2.41%	4,394,185
Feb 2, 2026	60.34	60.98	57.70	58.10	58.10	-6.15%	5,017,959
Jan 30, 2026	60.96	62.80	59.45	61.91	61.91	4.19%	6,360,274
Jan 29, 2026	57.25	63.61	56.50	59.42	59.42	3.79%	9,417,261
Jan 28, 2026	47.98	57.50	47.98	57.25	57.25	17.77%	11,392,430
Jan 27, 2026	45.09	48.84	43.86	48.61	48.61	7.81%	4,698,591
Jan 26, 2026	47.12	47.45	44.15	45.09	45.09	-4.02%	2,706,173
Jan 23, 2026	47.00	47.63	46.50	46.98	46.98	-0.82%	2,194,508
Jan 22, 2026	46.66	47.69	45.80	47.37	47.37	1.67%	2,839,679
Jan 21, 2026	46.10	46.80	45.77	46.59	46.59	-1.08%	1,848,964
Jan 20, 2026	47.98	48.47	45.80	47.10	47.10	-1.73%	2,531,314
Jan 19, 2026	48.51	48.99	47.67	47.93	47.93	-4.65%	3,464,568
Jan 16, 2026	52.53	52.98	50.10	50.27	50.27	-5.08%	4,338,443
Jan 15, 2026	54.84	55.00	51.00	52.96	52.96	-3.41%	5,811,360
Jan 14, 2026	53.05	59.15	53.05	54.83	54.83	1.93%	8,790,348
Jan 13, 2026	59.75	59.80	53.11	53.79	53.79	-5.63%	9,557,022
Jan 12, 2026	52.34	57.64	50.55	57.00	57.00	12.76%	10,972,020