SHA:688629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	124.76	127.51	121.82	126.58	126.58	8.43%	24,538,400
Apr 7, 2026	117.98	122.86	116.66	116.74	116.74	0.99%	22,081,420
Apr 3, 2026	109.38	116.75	108.00	115.59	115.59	7.82%	24,013,950
Apr 2, 2026	110.66	111.60	106.73	107.21	107.21	-3.72%	14,118,100
Apr 1, 2026	107.00	111.50	105.33	111.35	111.35	7.81%	22,203,180
Mar 31, 2026	107.96	109.00	103.07	103.28	103.28	-4.26%	12,619,310
Mar 30, 2026	105.01	109.99	103.60	107.88	107.88	-1.11%	15,967,650
Mar 27, 2026	100.00	109.80	99.20	109.09	109.09	5.81%	18,037,056
Mar 26, 2026	107.07	108.71	102.57	103.10	103.10	-6.18%	18,080,640
Mar 25, 2026	111.00	115.53	109.71	109.89	109.89	-0.01%	22,882,370
Mar 24, 2026	110.71	110.99	102.47	109.90	109.90	0.83%	21,001,140
Mar 23, 2026	104.00	113.00	104.00	109.00	109.00	-0.86%	24,278,370
Mar 20, 2026	109.00	113.86	104.82	109.94	109.94	2.45%	24,691,600
Mar 19, 2026	105.50	109.68	105.50	107.31	107.31	-2.45%	15,453,085
Mar 18, 2026	104.15	110.93	102.90	110.01	110.01	7.75%	19,818,980
Mar 17, 2026	108.50	108.95	101.99	102.10	102.10	-4.62%	13,294,100
Mar 16, 2026	106.00	107.39	102.47	107.04	107.04	0.46%	15,689,090
Mar 13, 2026	109.66	109.66	105.62	106.55	106.55	-2.85%	14,655,690
Mar 12, 2026	116.78	119.30	108.22	109.68	109.68	-6.44%	25,571,720
Mar 11, 2026	116.00	124.20	115.33	117.23	117.23	0.96%	26,470,870
Mar 10, 2026	115.00	117.00	113.38	116.11	116.11	3.71%	21,057,440
Mar 9, 2026	110.00	114.30	104.80	111.96	111.96	-4.60%	25,252,440
Mar 6, 2026	114.90	117.80	112.72	117.36	117.36	1.92%	19,707,714
Mar 5, 2026	121.35	121.44	113.53	115.15	115.15	-2.17%	26,121,050
Mar 4, 2026	114.46	123.63	114.46	117.70	117.70	0.65%	25,074,620
Mar 3, 2026	127.00	129.07	115.66	116.94	116.94	-8.98%	31,594,590
Mar 2, 2026	129.52	137.36	127.79	128.48	128.48	0.37%	31,665,100
Feb 27, 2026	126.00	132.30	124.00	128.00	128.00	1.90%	34,294,740
Feb 26, 2026	111.44	125.61	110.57	125.61	125.61	14.66%	35,376,700
Feb 25, 2026	112.00	113.50	107.36	109.55	109.55	1.51%	24,254,160
Feb 24, 2026	115.54	116.90	105.59	107.92	107.92	-6.61%	26,459,840
Feb 13, 2026	109.88	118.68	109.88	115.56	115.56	9.27%	28,206,109
Feb 12, 2026	99.57	107.80	99.10	105.76	105.76	12.09%	27,113,583
Feb 11, 2026	94.45	97.30	94.13	94.35	94.35	-0.63%	6,730,290
Feb 10, 2026	96.30	100.22	94.89	94.95	94.95	-1.82%	8,538,292
Feb 9, 2026	92.50	97.68	91.51	96.71	96.71	7.04%	14,674,130
Feb 6, 2026	87.99	92.16	87.72	90.35	90.35	2.28%	9,184,349
Feb 5, 2026	90.33	91.40	88.00	88.34	88.34	-4.39%	9,807,778
Feb 4, 2026	93.80	94.44	90.84	92.40	92.40	-2.27%	7,267,129
Feb 3, 2026	92.50	94.88	89.50	94.55	94.55	3.63%	14,973,350
Feb 2, 2026	94.64	95.95	91.20	91.24	91.24	-2.94%	11,619,720
Jan 30, 2026	93.08	95.86	91.41	94.00	94.00	-0.20%	12,028,960
Jan 29, 2026	102.00	103.28	93.64	94.19	94.19	-5.89%	17,696,740
Jan 28, 2026	103.11	104.47	99.52	100.09	100.09	-4.32%	10,028,320
Jan 27, 2026	99.50	105.01	96.33	104.61	104.61	4.61%	11,923,870
Jan 26, 2026	103.07	104.00	99.51	100.00	100.00	-4.52%	10,297,380
Jan 23, 2026	101.26	105.96	100.40	104.73	104.73	3.43%	13,171,290
Jan 22, 2026	100.01	102.20	98.03	101.26	101.26	1.06%	9,546,175
Jan 21, 2026	96.00	101.30	95.50	100.20	100.20	3.66%	12,968,780
Jan 20, 2026	103.91	105.32	96.05	96.66	96.66	-6.98%	20,457,140