SHA:688479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	40.95	44.50	40.95	41.23	41.23	1.05%	1,768,995
May 13, 2026	43.12	43.12	40.22	40.80	40.80	-6.34%	3,602,905
May 12, 2026	41.83	44.36	41.13	43.56	43.56	3.05%	2,404,044
May 11, 2026	42.74	43.18	41.93	42.27	42.27	-0.70%	1,818,042
May 8, 2026	42.66	42.99	41.00	42.57	42.57	1.84%	1,971,680
May 7, 2026	40.56	42.68	40.45	41.80	41.80	2.25%	2,222,385
May 6, 2026	40.95	41.44	39.70	40.88	40.88	0.10%	2,893,635
Apr 30, 2026	38.86	41.00	37.31	40.84	40.84	4.45%	3,789,955
Apr 29, 2026	37.90	39.49	37.79	39.10	39.10	3.22%	2,551,234
Apr 28, 2026	37.00	37.89	36.50	37.88	37.88	3.27%	2,287,107
Apr 27, 2026	35.22	36.91	34.50	36.68	36.68	3.18%	3,159,489
Apr 24, 2026	36.10	36.74	34.88	35.55	35.55	-1.80%	2,239,425
Apr 23, 2026	36.15	37.29	36.00	36.20	36.20	-1.84%	2,163,938
Apr 22, 2026	36.00	37.20	35.00	36.88	36.88	0.55%	3,191,595
Apr 21, 2026	36.73	38.14	33.85	36.68	36.68	0.36%	6,129,733
Apr 20, 2026	35.27	36.61	34.63	36.55	36.55	4.04%	2,346,722
Apr 17, 2026	35.29	36.50	35.02	35.13	35.13	-0.43%	3,427,459
Apr 16, 2026	32.54	36.13	32.54	35.28	35.28	8.49%	4,436,629
Apr 15, 2026	32.58	33.60	32.52	32.52	32.52	0.31%	1,735,691
Apr 14, 2026	33.11	33.40	31.57	32.42	32.42	-2.08%	2,248,321
Apr 13, 2026	33.97	33.97	32.55	33.11	33.11	-2.39%	1,271,849
Apr 10, 2026	34.43	35.00	33.61	33.92	33.92	-1.60%	2,311,894
Apr 9, 2026	33.68	35.01	33.15	34.47	34.47	2.41%	2,557,825
Apr 8, 2026	32.80	33.70	32.80	33.66	33.66	4.44%	2,166,087
Apr 7, 2026	31.91	33.44	31.10	32.23	32.23	-0.37%	3,079,309
Apr 3, 2026	36.80	37.50	31.90	32.35	32.35	-10.34%	4,665,482
Apr 2, 2026	33.43	36.13	32.98	36.08	36.08	7.99%	4,291,644
Apr 1, 2026	31.70	33.44	31.70	33.41	33.41	5.83%	2,927,258
Mar 31, 2026	30.73	32.30	30.58	31.57	31.57	2.80%	2,379,356
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