SHA:688443 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	31.03	31.87	30.10	30.36	30.36	-2.47%	5,546,289
Apr 17, 2026	32.29	32.29	30.44	31.13	31.13	-3.59%	7,995,885
Apr 16, 2026	32.03	32.36	31.71	32.29	32.29	0.91%	4,989,870
Apr 15, 2026	31.80	32.29	31.36	32.00	32.00	1.46%	6,531,733
Apr 14, 2026	30.41	31.58	30.41	31.54	31.54	3.14%	6,143,782
Apr 13, 2026	29.75	31.00	29.41	30.58	30.58	2.21%	5,738,867
Apr 10, 2026	28.60	30.59	28.32	29.92	29.92	5.06%	8,842,355
Apr 9, 2026	28.75	29.73	28.40	28.48	28.48	-2.06%	5,259,412
Apr 8, 2026	28.00	29.49	27.85	29.08	29.08	4.98%	7,150,843
Apr 7, 2026	27.09	28.86	26.65	27.70	27.70	2.52%	6,619,929
Apr 3, 2026	27.28	27.98	26.71	27.02	27.02	-1.67%	2,766,551
Apr 2, 2026	27.72	27.72	27.02	27.48	27.48	0.04%	3,472,389
Apr 1, 2026	26.14	27.50	25.91	27.47	27.47	7.05%	4,921,642
Mar 31, 2026	25.91	26.65	25.50	25.66	25.66	-0.96%	3,140,868
Mar 30, 2026	25.88	26.20	25.65	25.91	25.91	-0.77%	2,302,807
Mar 27, 2026	24.92	26.18	24.81	26.11	26.11	4.07%	4,147,450
Mar 26, 2026	25.37	26.03	24.96	25.09	25.09	-1.10%	2,066,931
Mar 25, 2026	25.76	25.98	25.25	25.37	25.37	-1.01%	2,384,560
Mar 24, 2026	24.37	25.88	24.37	25.63	25.63	7.15%	4,794,203
Mar 23, 2026	25.70	25.70	23.67	23.92	23.92	-6.85%	3,654,270
Mar 20, 2026	26.56	26.79	25.68	25.68	25.68	-2.65%	1,760,298
Mar 19, 2026	26.79	26.99	26.34	26.38	26.38	-2.12%	1,596,087
Mar 18, 2026	27.05	27.39	26.85	26.95	26.95	-0.07%	2,080,474
Mar 17, 2026	26.61	27.55	26.52	26.97	26.97	1.58%	3,077,305
Mar 16, 2026	26.45	26.65	26.02	26.55	26.55	-0.56%	2,286,567
Mar 13, 2026	26.20	26.70	26.20	26.70	26.70	0.79%	3,986,410
Mar 12, 2026	26.81	26.95	26.20	26.49	26.49	-1.60%	2,481,596
Mar 11, 2026	27.19	27.28	26.90	26.92	26.92	-1.21%	2,300,699
Mar 10, 2026	26.60	27.37	26.30	27.25	27.25	3.69%	2,875,495
Mar 9, 2026	26.57	26.65	25.96	26.28	26.28	-2.09%	3,254,397
Mar 6, 2026	25.61	27.09	25.56	26.84	26.84	4.76%	4,104,414
Mar 5, 2026	25.85	26.10	25.56	25.62	25.62	-	2,397,485
Mar 4, 2026	25.41	25.86	25.16	25.62	25.62	-0.27%	2,799,012
Mar 3, 2026	26.58	26.85	25.55	25.69	25.69	-3.71%	3,782,843
Mar 2, 2026	26.99	27.35	26.60	26.68	26.68	-1.95%	4,083,476
Feb 27, 2026	27.66	27.80	27.08	27.21	27.21	-2.12%	4,483,584
Feb 26, 2026	28.45	28.70	27.70	27.80	27.80	-2.28%	2,601,469
Feb 25, 2026	28.24	28.75	28.24	28.45	28.45	0.46%	1,906,688
Feb 24, 2026	28.78	28.86	28.30	28.32	28.32	-0.21%	2,883,494
Feb 13, 2026	28.40	28.93	28.35	28.38	28.38	-0.35%	2,739,074
Feb 12, 2026	28.89	28.89	28.16	28.48	28.48	-0.80%	1,861,223
Feb 11, 2026	28.99	29.11	28.69	28.71	28.71	-0.93%	2,335,352
Feb 10, 2026	29.01	29.47	28.84	28.98	28.98	-0.10%	2,013,342
Feb 9, 2026	28.35	29.85	28.20	29.01	29.01	2.33%	4,031,263
Feb 6, 2026	27.79	28.75	27.65	28.35	28.35	1.54%	3,666,390
Feb 5, 2026	27.80	28.23	27.80	27.92	27.92	-0.50%	1,681,319
Feb 4, 2026	27.89	28.10	27.25	28.06	28.06	0.32%	2,712,451
Feb 3, 2026	27.65	28.18	27.41	27.97	27.97	1.71%	2,067,670
Feb 2, 2026	28.22	28.49	27.30	27.50	27.50	-2.79%	3,814,242
Jan 30, 2026	28.61	28.97	28.07	28.29	28.29	-0.91%	3,336,424