SHA:688439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.50	51.49	50.05	51.28	51.28	1.06%	2,562,018
May 7, 2026	49.74	50.87	49.40	50.74	50.74	2.20%	2,938,426
May 6, 2026	48.99	50.44	48.99	49.65	49.65	1.45%	4,348,246
Apr 30, 2026	48.00	49.04	47.49	48.94	48.94	-1.88%	5,538,930
Apr 29, 2026	49.66	50.11	49.00	49.88	49.88	-0.80%	3,106,351
Apr 28, 2026	52.32	52.34	49.80	50.28	50.28	-4.41%	4,324,922
Apr 27, 2026	50.96	52.85	50.69	52.60	52.60	2.96%	3,104,497
Apr 24, 2026	51.39	51.96	50.94	51.09	51.09	-0.76%	1,807,237
Apr 23, 2026	52.15	52.57	51.22	51.48	51.48	-1.19%	2,160,917
Apr 22, 2026	51.33	52.10	51.06	52.10	52.10	1.46%	2,191,740
Apr 21, 2026	51.60	51.73	50.99	51.35	51.35	-0.68%	1,946,611
Apr 20, 2026	51.18	51.88	51.10	51.70	51.70	1.10%	2,202,895
Apr 17, 2026	50.91	51.18	50.55	51.14	51.14	0.24%	2,564,873
Apr 16, 2026	51.16	51.34	50.85	51.02	51.02	-0.25%	2,373,941
Apr 15, 2026	51.88	52.16	50.90	51.15	51.15	-0.87%	1,813,160
Apr 14, 2026	51.00	51.65	50.95	51.60	51.60	1.80%	1,978,609
Apr 13, 2026	50.14	50.91	50.01	50.69	50.69	0.48%	1,581,204
Apr 10, 2026	50.49	51.19	50.41	50.45	50.45	0.62%	1,661,881
Apr 9, 2026	50.24	50.47	49.86	50.14	50.14	-1.20%	1,679,906
Apr 8, 2026	49.06	50.75	49.06	50.75	50.75	5.40%	2,490,554
Apr 7, 2026	47.98	48.75	47.94	48.15	48.15	0.69%	1,152,064
Apr 3, 2026	48.39	48.77	47.70	47.82	47.82	-1.18%	1,375,561
Apr 2, 2026	50.22	50.22	48.10	48.39	48.39	-3.85%	2,915,117
Apr 1, 2026	50.30	50.50	49.89	50.33	50.33	1.55%	1,717,430
Mar 31, 2026	50.50	51.14	49.42	49.56	49.56	-2.31%	2,205,270
Mar 30, 2026	50.16	50.95	50.07	50.73	50.73	-0.43%	1,532,811
Mar 27, 2026	49.58	51.16	49.56	50.95	50.95	1.57%	1,291,485
Mar 26, 2026	51.50	51.59	49.99	50.16	50.16	-2.28%	2,004,844
Mar 25, 2026	50.87	51.85	50.74	51.33	51.33	1.22%	1,842,884
Mar 24, 2026	50.50	50.90	49.39	50.71	50.71	1.85%	2,513,911
Mar 23, 2026	52.05	52.99	49.24	49.79	49.79	-6.92%	4,097,840
Mar 20, 2026	55.04	55.18	53.45	53.49	53.49	-2.23%	2,267,132
Mar 19, 2026	55.18	55.78	54.57	54.71	54.71	-2.30%	2,020,477
Mar 18, 2026	55.13	56.15	55.07	56.00	56.00	1.65%	1,735,050
Mar 17, 2026	56.55	56.70	55.09	55.09	55.09	-2.08%	2,316,791
Mar 16, 2026	56.54	56.78	55.59	56.26	56.26	-1.38%	3,015,166
Mar 13, 2026	56.76	57.05	56.00	57.05	57.05	0.09%	3,399,568
Mar 12, 2026	57.32	57.74	56.61	57.00	57.00	-0.94%	2,555,832
Mar 11, 2026	58.04	58.36	57.45	57.54	57.54	-0.78%	2,300,477
Mar 10, 2026	57.55	58.09	57.53	57.99	57.99	1.58%	2,747,490
Mar 9, 2026	57.94	57.94	56.06	57.09	57.09	-2.61%	3,529,178
Mar 6, 2026	58.05	59.10	58.00	58.62	58.62	0.39%	2,038,252
Mar 5, 2026	58.99	59.46	58.11	58.39	58.39	0.36%	2,811,859
Mar 4, 2026	58.10	59.34	57.93	58.18	58.18	-0.51%	3,105,298
Mar 3, 2026	62.43	62.99	58.21	58.48	58.48	-6.40%	5,691,290
Mar 2, 2026	63.15	64.60	62.34	62.48	62.48	-1.06%	4,938,511
Feb 27, 2026	62.69	63.39	62.38	63.15	63.15	0.19%	2,949,141
Feb 26, 2026	61.57	63.25	61.11	63.03	63.03	2.59%	4,518,925
Feb 25, 2026	61.08	61.88	61.05	61.44	61.44	0.66%	2,277,304
Feb 24, 2026	60.68	61.80	60.67	61.04	61.04	0.73%	2,610,822