SHA:688449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	49.99	56.31	49.54	55.05	55.05	14.14%	34,242,527
Apr 29, 2026	46.78	49.60	45.73	48.23	48.23	2.62%	11,648,476
Apr 28, 2026	47.70	48.00	45.99	47.00	47.00	-2.79%	11,251,796
Apr 27, 2026	47.20	48.66	46.80	48.35	48.35	2.96%	9,055,188
Apr 24, 2026	46.33	47.58	45.52	46.96	46.96	1.19%	8,260,011
Apr 23, 2026	48.39	48.84	45.96	46.41	46.41	-3.01%	7,873,572
Apr 22, 2026	47.18	48.26	46.80	47.85	47.85	0.78%	6,137,391
Apr 21, 2026	48.12	48.12	46.76	47.48	47.48	-1.33%	5,077,628
Apr 20, 2026	48.05	48.62	47.76	48.12	48.12	-1.03%	7,311,760
Apr 17, 2026	48.00	50.11	48.00	48.62	48.62	1.57%	9,337,413
Apr 16, 2026	46.68	48.90	46.05	47.87	47.87	2.97%	9,701,702
Apr 15, 2026	48.30	48.33	46.23	46.49	46.49	-2.02%	6,992,936
Apr 14, 2026	46.47	48.60	46.15	47.45	47.45	4.15%	11,387,163
Apr 13, 2026	44.01	46.11	44.01	45.56	45.56	0.84%	8,343,873
Apr 10, 2026	47.10	47.50	44.99	45.18	45.18	-2.86%	12,693,970
Apr 9, 2026	45.63	47.11	45.30	46.51	46.51	0.28%	7,127,747
Apr 8, 2026	46.31	46.48	44.93	46.38	46.38	5.00%	10,473,510
Apr 7, 2026	41.78	46.16	41.70	44.17	44.17	7.10%	12,203,010
Apr 3, 2026	42.38	42.55	41.20	41.24	41.24	-1.90%	3,636,349
Apr 2, 2026	43.30	44.08	41.81	42.04	42.04	-2.32%	5,805,576
Apr 1, 2026	43.00	43.46	42.45	43.04	43.04	3.19%	6,501,191
Mar 31, 2026	43.19	43.48	41.68	41.71	41.71	-5.31%	7,780,651
Mar 30, 2026	42.91	44.08	42.78	44.05	44.05	-0.11%	5,220,134
Mar 27, 2026	43.00	44.76	42.25	44.10	44.10	-0.36%	5,424,340
Mar 26, 2026	46.10	46.10	44.01	44.26	44.26	-4.98%	7,172,027
Mar 25, 2026	45.55	48.76	45.50	46.58	46.58	4.32%	11,173,450
Mar 24, 2026	44.44	44.80	42.57	44.65	44.65	2.17%	7,911,809
Mar 23, 2026	44.50	45.87	43.30	43.70	43.70	-6.68%	9,465,839
Mar 20, 2026	50.21	50.33	46.57	46.83	46.83	-6.25%	13,122,670
Mar 19, 2026	51.00	51.49	49.50	49.95	49.95	-4.07%	10,440,470
Mar 18, 2026	49.68	52.77	49.09	52.07	52.07	7.27%	14,873,952
Mar 17, 2026	49.70	50.43	48.40	48.54	48.54	-2.33%	6,908,455
Mar 16, 2026	46.00	50.26	45.61	49.70	49.70	8.04%	12,031,190
Mar 13, 2026	46.07	47.39	45.89	46.00	46.00	-1.37%	5,573,736
Mar 12, 2026	46.94	47.27	45.91	46.64	46.64	-0.93%	4,901,215
Mar 11, 2026	48.00	48.48	46.98	47.08	47.08	-1.69%	5,312,934
Mar 10, 2026	47.11	48.35	46.68	47.89	47.89	4.02%	6,979,073
Mar 9, 2026	45.25	46.22	43.60	46.04	46.04	-0.67%	7,120,065
Mar 6, 2026	44.30	46.55	44.10	46.35	46.35	2.68%	6,443,567
Mar 5, 2026	45.80	46.55	44.84	45.14	45.14	1.03%	7,123,336
Mar 4, 2026	45.00	46.49	44.58	44.68	44.68	0.31%	6,978,516
Mar 3, 2026	47.80	48.35	44.46	44.54	44.54	-6.70%	7,440,963
Mar 2, 2026	49.13	49.71	47.48	47.74	47.74	-5.05%	7,913,654
Feb 27, 2026	50.70	50.70	49.90	50.28	50.28	-1.51%	5,076,943
Feb 26, 2026	51.49	51.77	50.25	51.05	51.05	-0.25%	6,393,735
Feb 25, 2026	50.40	51.66	49.70	51.18	51.18	0.87%	5,686,903
Feb 24, 2026	51.34	51.78	50.37	50.74	50.74	0.79%	4,832,340
Feb 13, 2026	50.00	51.40	49.80	50.34	50.34	0.44%	5,501,062
Feb 12, 2026	49.91	50.33	49.50	50.12	50.12	1.85%	5,002,768
Feb 11, 2026	49.01	49.87	49.01	49.21	49.21	-0.75%	2,803,820