SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.77	44.65	42.00	42.70	42.70	-4.69%	6,664,086
Apr 27, 2026	42.29	47.56	42.29	44.80	44.80	5.29%	8,581,526
Apr 24, 2026	43.60	44.38	41.55	42.55	42.55	-4.25%	7,094,351
Apr 23, 2026	42.17	45.50	41.30	44.44	44.44	5.51%	11,030,333
Apr 22, 2026	40.99	44.38	39.91	42.12	42.12	2.78%	11,176,074
Apr 21, 2026	40.18	41.59	38.91	40.98	40.98	0.74%	6,502,813
Apr 20, 2026	39.67	42.50	38.88	40.68	40.68	5.20%	11,582,380
Apr 17, 2026	37.99	41.87	37.73	38.67	38.67	1.47%	9,873,686
Apr 16, 2026	36.50	38.80	35.89	38.11	38.11	4.55%	6,081,274
Apr 15, 2026	37.00	37.40	35.90	36.45	36.45	-1.03%	5,327,539
Apr 14, 2026	37.12	38.40	36.38	36.83	36.83	-1.71%	7,491,188
Apr 13, 2026	37.00	39.97	35.00	37.47	37.47	4.43%	13,519,081
Apr 10, 2026	30.49	35.88	30.28	35.88	35.88	20.00%	10,860,850
Apr 9, 2026	30.28	30.53	29.77	29.90	29.90	-2.16%	1,430,930
Apr 8, 2026	29.69	30.56	29.60	30.56	30.56	5.93%	1,844,562
Apr 7, 2026	29.02	29.66	28.64	28.85	28.85	-0.14%	1,502,270
Apr 3, 2026	28.88	29.18	28.35	28.89	28.89	1.16%	1,489,242
Apr 2, 2026	29.89	29.89	28.22	28.56	28.56	-2.96%	1,510,577
Apr 1, 2026	29.37	29.50	28.93	29.43	29.43	2.79%	1,343,339
Mar 31, 2026	29.30	29.89	28.60	28.63	28.63	-2.32%	1,507,587
Mar 30, 2026	29.37	29.86	28.70	29.31	29.31	0.31%	1,358,587
Mar 27, 2026	28.38	29.47	28.15	29.22	29.22	1.81%	1,434,288
Mar 26, 2026	29.73	29.73	28.48	28.70	28.70	-3.92%	1,632,163
Mar 25, 2026	29.99	30.50	29.58	29.87	29.87	0.54%	2,367,633
Mar 24, 2026	29.75	29.86	28.79	29.71	29.71	2.73%	1,392,975
Mar 23, 2026	30.43	30.56	28.70	28.92	28.92	-6.80%	2,300,579
Mar 20, 2026	32.19	32.47	30.80	31.03	31.03	-3.36%	1,601,038
Mar 19, 2026	32.50	32.79	31.83	32.11	32.11	-2.70%	1,361,910
Mar 18, 2026	32.64	33.25	32.40	33.00	33.00	1.60%	1,491,085
Mar 17, 2026	33.86	33.97	32.40	32.48	32.48	-3.51%	1,676,967
Mar 16, 2026	33.43	33.79	32.80	33.66	33.66	0.84%	1,741,178
Mar 13, 2026	33.67	34.51	33.21	33.38	33.38	-1.56%	1,766,231
Mar 12, 2026	34.82	34.82	33.00	33.91	33.91	-2.19%	1,932,398
Mar 11, 2026	34.91	35.80	34.50	34.67	34.67	-1.20%	2,253,871
Mar 10, 2026	34.64	35.43	34.54	35.09	35.09	3.27%	2,117,579
Mar 9, 2026	35.17	35.17	33.13	33.98	33.98	-4.68%	2,948,525
Mar 6, 2026	35.80	36.07	35.11	35.65	35.65	-0.59%	1,377,757
Mar 5, 2026	35.80	36.88	35.20	35.86	35.86	2.40%	1,904,250
Mar 4, 2026	35.66	36.36	35.01	35.02	35.02	-1.99%	2,219,499
Mar 3, 2026	39.19	39.74	35.70	35.73	35.73	-9.54%	3,892,022
Mar 2, 2026	37.89	41.45	37.88	39.50	39.50	2.52%	5,172,826
Feb 27, 2026	37.98	38.77	37.40	38.53	38.53	0.39%	2,301,708
Feb 26, 2026	38.49	38.86	37.38	38.38	38.38	-0.29%	2,778,982
Feb 25, 2026	39.00	39.34	38.25	38.49	38.49	-1.79%	3,256,361
Feb 24, 2026	39.98	40.30	38.50	39.19	39.19	0.20%	1,965,611
Feb 13, 2026	38.90	40.48	38.81	39.11	39.11	-0.05%	2,111,794
Feb 12, 2026	38.66	39.85	38.05	39.13	39.13	2.27%	2,855,714
Feb 11, 2026	39.41	39.48	38.10	38.26	38.26	-1.62%	2,050,167
Feb 10, 2026	39.15	39.51	38.80	38.89	38.89	-0.79%	1,902,838
Feb 9, 2026	37.61	39.58	37.25	39.20	39.20	6.29%	4,028,832