SHA:688479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	31.15	31.15	29.86	30.71	30.71	-1.00%	1,940,196
Mar 27, 2026	30.83	31.37	30.61	31.02	31.02	0.62%	1,140,110
Mar 26, 2026	31.45	31.45	30.55	30.83	30.83	-0.71%	1,360,183
Mar 25, 2026	31.93	32.28	30.88	31.05	31.05	-2.17%	2,089,927
Mar 24, 2026	31.54	31.99	30.70	31.74	31.74	2.92%	2,606,300
Mar 23, 2026	32.50	32.51	30.41	30.84	30.84	-5.34%	3,897,772
Mar 20, 2026	33.80	34.47	32.58	32.58	32.58	-3.61%	2,475,150
Mar 19, 2026	33.60	34.48	32.95	33.80	33.80	-0.38%	2,691,561
Mar 18, 2026	32.66	33.98	32.66	33.93	33.93	4.40%	2,778,938
Mar 17, 2026	34.30	34.50	32.39	32.50	32.50	-5.66%	5,464,868
Mar 16, 2026	35.31	35.88	33.68	34.45	34.45	-2.44%	5,237,865
Mar 13, 2026	36.01	36.49	34.49	35.31	35.31	-3.42%	5,604,209
Mar 12, 2026	36.41	37.55	34.80	36.56	36.56	1.30%	6,130,875
Mar 11, 2026	34.91	36.28	34.23	36.09	36.09	4.40%	5,034,375
Mar 10, 2026	33.77	35.45	33.77	34.57	34.57	3.19%	5,257,758
Mar 9, 2026	32.59	33.77	31.56	33.50	33.50	1.64%	4,249,350
Mar 6, 2026	32.45	33.05	31.54	32.96	32.96	2.36%	4,047,536
Mar 5, 2026	31.52	32.65	30.51	32.20	32.20	4.21%	4,159,206
Mar 4, 2026	30.27	31.30	29.25	30.90	30.90	1.98%	6,394,109
Mar 3, 2026	30.85	33.28	30.00	30.30	30.30	-1.56%	6,472,829
Mar 2, 2026	30.15	31.41	29.62	30.78	30.78	2.40%	4,144,839
Feb 27, 2026	29.50	30.39	29.19	30.06	30.06	2.24%	4,673,200
Feb 26, 2026	27.12	29.77	26.86	29.40	29.40	8.41%	8,350,852
Feb 25, 2026	26.90	27.20	25.97	27.12	27.12	1.69%	4,711,808
Feb 24, 2026	25.35	26.69	24.91	26.67	26.67	5.54%	6,164,938
Feb 13, 2026	24.54	25.91	24.54	25.27	25.27	1.81%	5,257,762
Feb 12, 2026	24.12	25.13	23.70	24.82	24.82	3.94%	5,077,648
Feb 11, 2026	22.96	24.35	22.96	23.88	23.88	3.69%	4,358,758
Feb 10, 2026	22.93	23.36	22.87	23.03	23.03	0.61%	2,127,074
Feb 9, 2026	22.61	22.98	22.60	22.89	22.89	2.23%	2,173,350
Feb 6, 2026	22.30	22.78	22.11	22.39	22.39	0.13%	1,865,432
Feb 5, 2026	22.39	22.64	22.25	22.36	22.36	-0.22%	1,350,106
Feb 4, 2026	22.77	22.77	22.28	22.41	22.41	-1.58%	2,141,443
Feb 3, 2026	22.49	22.80	22.32	22.77	22.77	1.20%	2,002,619
Feb 2, 2026	22.35	23.10	22.23	22.50	22.50	1.31%	3,084,685
Jan 30, 2026	22.32	22.42	21.82	22.21	22.21	-0.98%	2,386,861
Jan 29, 2026	22.46	23.28	21.96	22.43	22.43	-0.62%	3,372,985
Jan 28, 2026	22.68	23.53	22.47	22.57	22.57	-0.57%	2,803,735
Jan 27, 2026	22.74	22.79	21.95	22.70	22.70	0.18%	2,583,913
Jan 26, 2026	22.45	22.80	21.88	22.66	22.66	0.94%	3,518,978
Jan 23, 2026	21.85	22.54	21.82	22.45	22.45	2.65%	3,007,220
Jan 22, 2026	22.25	22.32	21.82	21.87	21.87	-1.40%	2,463,203
Jan 21, 2026	21.66	22.22	21.62	22.18	22.18	2.16%	3,609,397
Jan 20, 2026	21.89	22.24	21.55	21.71	21.71	-1.27%	4,227,305
Jan 19, 2026	22.66	23.10	21.95	21.99	21.99	-3.85%	6,393,057
Jan 16, 2026	25.00	25.33	22.79	22.87	22.87	-10.66%	9,111,058
Jan 15, 2026	25.50	27.75	24.01	25.60	25.60	2.32%	17,011,520
Jan 14, 2026	20.70	25.02	20.64	25.02	25.02	20.00%	12,841,920
Jan 13, 2026	20.27	20.96	20.22	20.85	20.85	3.58%	3,775,738
Jan 12, 2026	19.57	20.32	19.57	20.13	20.13	3.07%	2,432,906