SHA:688621 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	67.00	68.40	66.20	68.28	68.28	3.14%	3,289,196
Apr 7, 2026	66.65	68.03	64.80	66.20	66.20	0.96%	2,588,152
Apr 3, 2026	67.40	68.00	65.00	65.57	65.57	-4.68%	3,030,968
Apr 2, 2026	68.48	69.66	67.07	68.79	68.79	0.01%	3,792,244
Apr 1, 2026	65.89	69.77	64.28	68.78	68.78	7.17%	4,834,556
Mar 31, 2026	64.35	66.80	64.13	64.18	64.18	-0.26%	2,342,646
Mar 30, 2026	64.70	66.58	63.50	64.35	64.35	-0.51%	2,264,920
Mar 27, 2026	61.51	65.62	60.21	64.68	64.68	5.00%	2,939,292
Mar 26, 2026	60.70	62.47	60.50	61.60	61.60	1.12%	1,518,451
Mar 25, 2026	60.61	62.67	60.00	60.92	60.92	0.53%	1,643,787
Mar 24, 2026	56.60	60.65	56.33	60.60	60.60	8.58%	2,847,677
Mar 23, 2026	59.70	59.70	55.60	55.81	55.81	-7.38%	2,487,929
Mar 20, 2026	61.12	63.17	60.08	60.26	60.26	-1.37%	1,342,631
Mar 19, 2026	62.40	62.99	60.72	61.10	61.10	-2.97%	1,262,725
Mar 18, 2026	64.36	64.36	62.10	62.97	62.97	-1.19%	1,511,677
Mar 17, 2026	64.10	66.38	63.10	63.73	63.73	-1.70%	2,186,600
Mar 16, 2026	61.92	65.28	61.06	64.83	64.83	5.04%	2,588,633
Mar 13, 2026	61.50	62.97	60.41	61.72	61.72	-0.13%	1,793,745
Mar 12, 2026	62.99	63.07	60.95	61.80	61.80	-1.80%	1,235,184
Mar 11, 2026	63.94	64.41	62.73	62.93	62.93	-1.75%	1,313,273
Mar 10, 2026	62.87	64.56	62.02	64.05	64.05	3.31%	1,338,060
Mar 9, 2026	61.55	62.45	60.60	62.00	62.00	-1.56%	1,560,363
Mar 6, 2026	62.40	63.50	61.36	62.98	62.98	1.01%	1,220,487
Mar 5, 2026	59.99	62.80	59.20	62.35	62.35	6.07%	2,458,521
Mar 4, 2026	58.18	59.90	58.18	58.78	58.78	0.36%	1,359,643
Mar 3, 2026	63.62	64.18	58.33	58.57	58.57	-7.94%	2,884,521
Mar 2, 2026	64.70	65.19	62.29	63.62	63.62	-2.57%	2,373,868
Feb 27, 2026	64.82	66.00	64.82	65.30	65.30	0.52%	983,712
Feb 26, 2026	66.80	66.80	64.80	64.96	64.96	-2.17%	1,449,013
Feb 25, 2026	65.83	66.60	64.81	66.40	66.40	0.87%	1,455,354
Feb 24, 2026	66.57	67.77	65.75	65.83	65.83	-1.23%	1,332,235
Feb 13, 2026	67.80	68.24	66.46	66.65	66.65	-1.77%	1,366,574
Feb 12, 2026	68.73	69.63	67.50	67.85	67.85	-1.31%	1,609,859
Feb 11, 2026	69.00	69.92	68.40	68.75	68.75	-0.36%	1,600,913
Feb 10, 2026	67.00	70.12	66.40	69.00	69.00	3.37%	2,650,721
Feb 9, 2026	66.10	67.80	65.11	66.75	66.75	1.20%	1,991,581
Feb 6, 2026	65.32	67.20	64.00	65.96	65.96	0.63%	1,549,800
Feb 5, 2026	65.42	66.35	64.86	65.55	65.55	0.49%	1,173,591
Feb 4, 2026	65.01	65.69	63.92	65.23	65.23	-0.05%	1,291,789
Feb 3, 2026	64.00	65.79	63.58	65.26	65.26	2.76%	1,741,638
Feb 2, 2026	63.97	65.22	63.51	63.51	63.51	-2.17%	1,655,149
Jan 30, 2026	65.94	68.30	64.70	64.92	64.92	-1.89%	3,179,165
Jan 29, 2026	69.02	69.03	65.51	66.17	66.17	-4.79%	3,634,563
Jan 28, 2026	67.97	72.58	65.25	69.50	69.50	1.15%	4,132,060
Jan 27, 2026	69.72	70.40	67.20	68.71	68.71	-1.45%	2,170,823
Jan 26, 2026	72.83	73.50	67.63	69.72	69.72	-4.27%	4,909,730
Jan 23, 2026	73.05	73.68	71.70	72.83	72.83	0.32%	3,292,182
Jan 22, 2026	73.80	75.04	71.78	72.60	72.60	-0.47%	2,971,428
Jan 21, 2026	73.26	74.60	72.55	72.94	72.94	-0.44%	1,978,741
Jan 20, 2026	76.03	76.03	72.42	73.26	73.26	-3.45%	2,733,420