SHA:688448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	66.39	70.49	66.16	69.56	69.56	4.79%	2,958,582
May 6, 2026	64.88	67.90	63.47	66.38	66.38	4.52%	2,050,907
Apr 30, 2026	63.10	63.77	61.31	63.51	63.51	0.27%	1,147,766
Apr 29, 2026	63.20	64.50	62.05	63.34	63.34	-0.25%	1,057,419
Apr 28, 2026	65.15	65.15	62.34	63.50	63.50	-1.76%	1,273,540
Apr 27, 2026	64.24	65.99	63.68	64.64	64.64	0.44%	1,261,563
Apr 24, 2026	62.82	65.70	62.05	64.36	64.36	2.76%	1,254,430
Apr 23, 2026	63.09	63.46	61.52	62.63	62.63	-0.40%	942,375
Apr 22, 2026	63.36	64.10	62.02	62.88	62.88	-1.75%	1,376,376
Apr 21, 2026	63.63	64.32	62.22	64.00	64.00	-1.23%	1,475,007
Apr 20, 2026	62.80	66.50	61.51	64.80	64.80	3.00%	1,645,517
Apr 17, 2026	61.66	63.43	61.27	62.91	62.91	1.98%	1,197,934
Apr 16, 2026	61.78	63.80	61.09	61.69	61.69	1.46%	1,715,049
Apr 15, 2026	58.07	61.64	57.04	60.80	60.80	5.52%	2,139,194
Apr 14, 2026	58.00	59.88	56.80	57.62	57.62	-0.48%	1,203,097
Apr 13, 2026	54.81	57.99	54.71	57.90	57.90	4.59%	1,694,786
Apr 10, 2026	55.00	56.00	54.40	55.36	55.36	1.52%	1,267,235
Apr 9, 2026	54.73	55.40	53.65	54.53	54.53	-0.62%	846,077
Apr 8, 2026	52.54	55.00	52.04	54.87	54.87	6.44%	1,277,560
Apr 7, 2026	52.46	52.61	51.10	51.55	51.55	-0.10%	602,098
Apr 3, 2026	52.61	52.61	51.42	51.60	51.60	-1.24%	660,508
Apr 2, 2026	54.40	54.40	51.04	52.25	52.25	-2.52%	1,057,205
Apr 1, 2026	53.27	54.89	53.27	53.60	53.60	1.61%	864,635
Mar 31, 2026	54.80	55.02	52.55	52.75	52.75	-3.95%	1,148,454
Mar 30, 2026	56.00	56.26	53.65	54.92	54.92	-1.93%	915,011
Mar 27, 2026	55.14	58.19	54.25	56.00	56.00	0.68%	1,194,529
Mar 26, 2026	57.43	57.43	55.29	55.62	55.62	-1.21%	1,011,936
Mar 25, 2026	54.50	56.89	53.17	56.30	56.30	4.26%	1,323,520
Mar 24, 2026	52.85	54.00	51.21	54.00	54.00	4.29%	1,590,040
Mar 23, 2026	52.22	52.85	48.80	51.78	51.78	-2.12%	2,711,178
Mar 20, 2026	54.40	55.04	52.03	52.90	52.90	-4.68%	1,570,278
Mar 19, 2026	50.40	56.00	50.40	55.50	55.50	-0.89%	1,092,926
Mar 18, 2026	56.00	56.15	54.59	56.00	56.00	0.94%	1,232,176
Mar 17, 2026	57.40	57.50	55.08	55.48	55.48	-3.36%	1,492,799
Mar 16, 2026	60.38	60.38	55.00	57.41	57.41	-4.44%	2,715,405
Mar 13, 2026	61.46	61.50	58.99	60.08	60.08	-2.25%	1,338,612
Mar 12, 2026	61.74	62.78	60.04	61.46	61.46	0.18%	1,090,885
Mar 11, 2026	62.80	63.84	59.79	61.35	61.35	-2.57%	1,731,292
Mar 10, 2026	61.60	63.99	61.54	62.97	62.97	1.70%	970,192
Mar 9, 2026	62.31	62.31	60.15	61.92	61.92	-2.10%	1,545,602
Mar 6, 2026	62.84	64.48	62.25	63.25	63.25	0.65%	1,089,769
Mar 5, 2026	65.44	65.98	62.00	62.84	62.84	-2.06%	1,704,309
Mar 4, 2026	64.02	65.00	61.03	64.16	64.16	0.23%	2,130,098
Mar 3, 2026	65.83	68.00	64.01	64.01	64.01	-3.02%	1,948,097
Mar 2, 2026	65.42	70.28	64.44	66.00	66.00	-0.68%	2,856,260
Feb 27, 2026	64.20	67.50	63.65	66.45	66.45	2.64%	1,985,531
Feb 26, 2026	65.32	66.48	64.30	64.74	64.74	-0.40%	1,008,357
Feb 25, 2026	64.28	66.11	64.28	65.00	65.00	1.37%	941,412
Feb 24, 2026	67.15	68.00	64.02	64.12	64.12	-4.51%	1,344,485
Feb 13, 2026	65.20	69.80	64.01	67.15	67.15	2.32%	2,162,635