SHA:688485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	58.49	64.71	58.49	63.99	63.99	6.72%	10,990,011
May 7, 2026	55.09	61.68	53.00	59.96	59.96	6.88%	14,114,558
May 6, 2026	56.65	57.59	52.02	56.10	56.10	1.63%	13,240,302
Apr 30, 2026	54.30	56.91	52.58	55.20	55.20	1.85%	12,694,268
Apr 29, 2026	48.00	55.58	47.47	54.20	54.20	12.22%	15,203,050
Apr 28, 2026	48.50	50.00	47.20	48.30	48.30	0.62%	15,389,429
Apr 27, 2026	44.32	49.60	43.06	48.00	48.00	7.55%	13,508,696
Apr 24, 2026	43.94	46.80	43.41	44.63	44.63	-0.27%	10,590,650
Apr 23, 2026	46.98	48.59	44.10	44.75	44.75	-5.89%	12,239,856
Apr 22, 2026	44.80	49.69	43.80	47.55	47.55	4.09%	14,066,232
Apr 21, 2026	42.80	47.56	41.20	45.68	45.68	5.89%	14,439,800
Apr 20, 2026	44.36	46.34	41.00	43.14	43.14	-0.83%	14,168,088
Apr 17, 2026	44.03	49.58	43.15	43.50	43.50	0.42%	15,145,298
Apr 16, 2026	42.13	43.79	40.64	43.32	43.32	3.12%	11,968,571
Apr 15, 2026	41.56	43.66	41.10	42.01	42.01	-1.87%	10,064,318
Apr 14, 2026	44.31	45.98	42.05	42.81	42.81	-3.36%	13,673,024
Apr 13, 2026	40.49	44.37	38.80	44.30	44.30	9.38%	15,103,300
Apr 10, 2026	38.90	41.60	38.00	40.50	40.50	2.02%	18,625,270
Apr 9, 2026	41.25	43.99	38.71	39.70	39.70	-1.27%	25,909,340
Apr 8, 2026	34.18	40.21	34.18	40.21	40.21	19.99%	14,629,940
Apr 7, 2026	31.20	34.37	29.68	33.51	33.51	7.06%	19,155,320
Apr 3, 2026	27.81	31.30	26.15	31.30	31.30	20.02%	21,129,330
Apr 2, 2026	24.50	26.68	24.47	26.08	26.08	5.08%	7,872,743
Apr 1, 2026	24.33	25.80	24.01	24.82	24.82	0.49%	6,634,269
Mar 31, 2026	26.31	26.32	24.07	24.70	24.70	-7.90%	8,507,298
Mar 30, 2026	26.78	30.17	22.98	26.82	26.82	-6.65%	18,032,000
Mar 27, 2026	26.14	29.20	25.50	28.73	28.73	9.87%	6,815,775
Mar 26, 2026	26.34	26.86	25.84	26.15	26.15	-0.38%	4,296,664
Mar 25, 2026	25.89	27.08	25.60	26.25	26.25	1.67%	3,838,200
Mar 24, 2026	22.94	25.82	22.94	25.82	25.82	12.65%	7,802,498
Mar 23, 2026	24.50	24.50	22.30	22.92	22.92	-6.87%	4,435,693
Mar 20, 2026	24.13	26.12	24.13	24.61	24.61	1.07%	4,198,894
Mar 19, 2026	25.81	25.81	23.80	24.35	24.35	-5.47%	4,168,374
Mar 18, 2026	22.91	25.90	22.91	25.76	25.76	10.99%	4,916,469
Mar 17, 2026	23.43	23.99	22.81	23.21	23.21	-0.90%	3,473,059
Mar 16, 2026	24.29	25.04	23.00	23.42	23.42	-3.62%	3,710,054
Mar 13, 2026	24.12	25.08	23.78	24.30	24.30	-0.82%	3,002,417
Mar 12, 2026	25.01	25.34	24.08	24.50	24.50	-2.04%	4,672,394
Mar 11, 2026	26.55	26.68	25.01	25.01	25.01	-5.80%	3,735,904
Mar 10, 2026	26.74	26.76	25.57	26.55	26.55	2.91%	3,103,164
Mar 9, 2026	25.18	26.39	23.92	25.80	25.80	2.54%	5,961,301
Mar 6, 2026	26.25	27.31	24.99	25.16	25.16	-3.86%	6,347,930
Mar 5, 2026	25.68	27.02	25.68	26.17	26.17	1.91%	3,360,024
Mar 4, 2026	24.76	25.97	24.04	25.68	25.68	2.15%	2,350,041
Mar 3, 2026	26.31	26.58	24.80	25.14	25.14	-5.49%	3,881,742
Mar 2, 2026	26.11	26.97	25.20	26.60	26.60	0.87%	4,645,870
Feb 27, 2026	26.61	26.80	25.48	26.37	26.37	-0.90%	4,632,765
Feb 26, 2026	29.00	29.00	26.32	26.61	26.61	-6.57%	6,122,798
Feb 25, 2026	28.23	29.19	27.55	28.48	28.48	1.86%	4,886,795
Feb 24, 2026	26.29	28.08	26.09	27.96	27.96	6.72%	5,882,479