SHA:688629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	129.10	138.85	123.51	136.20	136.20	7.11%	33,774,756
Apr 29, 2026	127.00	129.58	125.05	127.16	127.16	-1.46%	19,683,872
Apr 28, 2026	136.99	137.81	128.00	129.05	129.05	-5.12%	23,697,959
Apr 27, 2026	139.00	141.00	134.00	136.02	136.02	-3.99%	33,911,795
Apr 24, 2026	129.56	146.00	124.73	141.67	141.67	10.03%	43,515,303
Apr 23, 2026	134.88	137.42	126.40	128.75	128.75	-3.92%	25,858,469
Apr 22, 2026	137.00	140.60	125.82	134.00	134.00	-3.25%	35,635,972
Apr 21, 2026	137.13	139.09	131.57	138.50	138.50	-	17,517,700
Apr 20, 2026	143.00	147.28	136.76	138.50	138.50	1.54%	27,427,660
Apr 17, 2026	129.00	138.48	129.00	136.40	136.40	3.43%	21,563,420
Apr 16, 2026	134.13	138.58	129.40	131.88	131.88	-0.08%	26,051,201
Apr 15, 2026	129.97	135.58	124.22	131.98	131.98	3.51%	29,469,185
Apr 14, 2026	126.64	129.60	120.53	127.50	127.50	2.38%	25,569,470
Apr 13, 2026	123.32	127.47	123.04	124.53	124.53	-0.83%	14,934,130
Apr 10, 2026	127.00	129.08	124.34	125.57	125.57	-0.98%	17,673,540
Apr 9, 2026	123.43	129.40	123.42	126.81	126.81	0.18%	18,363,320
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