SHA:688622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	98.10	100.50	93.03	98.47	98.47	2.22%	2,283,133
Apr 15, 2026	98.00	99.00	95.00	96.33	96.33	2.15%	2,288,537
Apr 14, 2026	94.00	96.82	89.80	94.30	94.30	0.86%	2,169,796
Apr 13, 2026	85.90	93.97	85.69	93.50	93.50	9.61%	2,714,270
Apr 10, 2026	88.98	88.98	83.45	85.30	85.30	-1.78%	1,587,401
Apr 9, 2026	87.00	87.82	85.08	86.85	86.85	-0.25%	1,287,509
Apr 8, 2026	88.88	89.33	84.01	87.07	87.07	0.08%	2,144,675
Apr 7, 2026	95.00	97.74	86.33	87.00	87.00	-10.12%	2,923,218
Apr 3, 2026	89.94	97.00	89.45	96.80	96.80	7.65%	3,442,449
Apr 2, 2026	88.50	93.75	87.15	89.92	89.92	2.77%	2,577,042
Apr 1, 2026	88.34	88.98	83.30	87.50	87.50	-0.94%	2,233,325
Mar 31, 2026	91.31	91.68	88.22	88.33	88.33	-2.93%	1,534,134
Mar 30, 2026	90.30	93.96	86.67	91.00	91.00	0.30%	1,976,588
Mar 27, 2026	86.70	97.23	86.70	90.73	90.73	5.00%	2,956,009
Mar 26, 2026	89.00	89.05	84.82	86.41	86.41	-1.78%	1,456,220
Mar 25, 2026	90.20	94.61	87.52	87.98	87.98	-2.84%	2,714,661
Mar 24, 2026	93.66	93.66	86.66	90.55	90.55	-3.67%	3,190,899
Mar 23, 2026	83.02	95.00	83.00	94.00	94.00	15.21%	5,249,603
Mar 20, 2026	76.58	84.00	76.58	81.59	81.59	8.79%	4,115,587
Mar 19, 2026	70.00	80.35	68.00	75.00	75.00	8.65%	4,465,422
Mar 18, 2026	67.90	71.80	66.66	69.03	69.03	4.21%	2,778,685
Mar 17, 2026	75.10	75.88	65.50	66.24	66.24	-11.80%	3,991,588
Mar 16, 2026	77.00	79.78	74.50	75.10	75.10	-2.28%	2,083,586
Mar 13, 2026	74.60	79.79	74.25	76.85	76.85	3.71%	2,766,128
Mar 12, 2026	79.30	79.60	72.80	74.10	74.10	-4.71%	2,181,021
Mar 11, 2026	80.75	81.78	76.98	77.76	77.76	-3.70%	2,602,130
Mar 10, 2026	75.99	81.80	75.28	80.75	80.75	4.46%	3,639,108
Mar 9, 2026	82.00	82.49	68.79	77.30	77.30	-10.11%	5,472,982
Mar 6, 2026	104.00	107.00	85.62	85.99	85.99	-19.65%	5,641,546
Mar 5, 2026	115.00	117.88	104.97	107.02	107.02	-4.10%	3,527,312
Mar 4, 2026	110.28	115.24	105.15	111.59	111.59	1.19%	1,185,437
Mar 3, 2026	117.05	118.00	109.35	110.28	110.28	-6.01%	1,281,608
Mar 2, 2026	120.00	123.57	115.91	117.33	117.33	-4.59%	1,539,078
Feb 27, 2026	123.00	124.32	114.01	122.97	122.97	-0.02%	2,037,534
Feb 26, 2026	130.37	131.30	121.60	123.00	123.00	-5.65%	2,795,769
Feb 25, 2026	132.82	132.88	126.03	130.37	130.37	-0.86%	1,915,124
Feb 24, 2026	144.33	147.38	131.01	131.50	131.50	-7.07%	2,477,297
Feb 13, 2026	146.72	148.72	140.18	141.50	141.50	-4.52%	2,021,407
Feb 12, 2026	150.00	152.83	144.07	148.20	148.20	-1.82%	2,705,668
Feb 11, 2026	138.10	151.00	137.05	150.95	150.95	8.69%	2,842,175
Feb 10, 2026	126.40	143.00	125.60	138.88	138.88	9.83%	2,954,356
Feb 9, 2026	124.22	130.49	121.20	126.45	126.45	2.47%	2,017,212
Feb 6, 2026	119.00	128.35	116.12	123.40	123.40	3.04%	2,272,251
Feb 5, 2026	115.00	121.58	112.51	119.76	119.76	3.17%	2,687,360
Feb 4, 2026	115.00	117.20	112.00	116.08	116.08	3.80%	2,027,187
Feb 3, 2026	106.80	112.35	104.61	111.83	111.83	6.61%	3,203,281
Feb 2, 2026	92.00	111.99	90.60	104.90	104.90	10.90%	5,199,026
Jan 30, 2026	96.93	98.00	93.15	94.59	94.59	-3.48%	1,672,165
Jan 29, 2026	105.00	105.65	96.68	98.00	98.00	-5.96%	2,420,011
Jan 28, 2026	98.94	108.50	93.00	104.21	104.21	5.67%	3,426,177