SHA:688636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	40.12	40.78	39.00	39.13	39.13	-2.10%	2,141,347
Apr 2, 2026	41.00	41.50	39.71	39.97	39.97	-3.10%	2,702,358
Apr 1, 2026	41.72	42.17	40.61	41.25	41.25	1.40%	3,494,657
Mar 31, 2026	41.00	42.29	40.59	40.68	40.68	-1.12%	3,624,965
Mar 30, 2026	39.28	41.18	39.21	41.14	41.14	3.03%	4,299,504
Mar 27, 2026	39.06	40.24	38.43	39.93	39.93	0.99%	4,178,803
Mar 26, 2026	40.68	40.91	39.13	39.54	39.54	-5.43%	6,079,199
Mar 25, 2026	41.87	41.98	40.91	41.81	41.81	3.49%	4,287,250
Mar 24, 2026	40.54	40.72	39.02	40.40	40.40	1.76%	3,815,781
Mar 23, 2026	41.25	42.20	39.40	39.70	39.70	-5.59%	4,729,935
Mar 20, 2026	43.73	43.99	42.03	42.05	42.05	-2.21%	2,936,572
Mar 19, 2026	42.51	43.80	42.41	43.00	43.00	-1.19%	3,289,996
Mar 18, 2026	41.99	43.63	41.77	43.52	43.52	3.99%	4,137,865
Mar 17, 2026	43.49	43.79	41.84	41.85	41.85	-3.37%	2,637,941
Mar 16, 2026	43.04	43.38	42.45	43.31	43.31	0.63%	2,381,613
Mar 13, 2026	43.75	44.11	43.03	43.04	43.04	-1.87%	2,783,992
Mar 12, 2026	44.30	44.62	43.42	43.86	43.86	-1.66%	3,528,178
Mar 11, 2026	45.90	46.19	44.55	44.60	44.60	-3.06%	4,335,907
Mar 10, 2026	45.57	46.60	45.20	46.01	46.01	2.24%	3,976,732
Mar 9, 2026	45.00	45.90	43.23	45.00	45.00	-1.94%	4,953,205
Mar 6, 2026	45.00	46.38	44.81	45.89	45.89	1.17%	4,198,820
Mar 5, 2026	46.00	46.46	44.70	45.36	45.36	-0.48%	5,299,305
Mar 4, 2026	44.09	46.48	44.00	45.58	45.58	-0.31%	5,441,696
Mar 3, 2026	49.49	49.49	45.59	45.72	45.72	-8.30%	10,687,220
Mar 2, 2026	50.98	51.38	49.31	49.86	49.86	2.13%	13,589,870
Feb 27, 2026	48.50	50.18	48.41	48.82	48.82	2.61%	11,351,601
Feb 26, 2026	47.15	47.89	46.26	47.58	47.58	1.00%	6,223,733
Feb 25, 2026	45.80	47.58	45.58	47.11	47.11	3.18%	6,049,688
Feb 24, 2026	47.02	47.28	45.45	45.66	45.66	-2.87%	6,721,291
Feb 13, 2026	46.90	47.81	46.51	47.01	47.01	0.04%	4,036,323
Feb 12, 2026	46.40	47.41	46.38	46.99	46.99	0.41%	4,853,564
Feb 11, 2026	47.46	49.50	46.80	46.80	46.80	-0.95%	7,385,693
Feb 10, 2026	48.13	48.63	47.10	47.25	47.25	-2.76%	5,482,844
Feb 9, 2026	47.89	48.59	46.80	48.59	48.59	3.36%	4,988,653
Feb 6, 2026	47.31	48.42	46.81	47.01	47.01	-2.12%	4,612,887
Feb 5, 2026	46.74	49.20	46.42	48.03	48.03	1.41%	6,406,398
Feb 4, 2026	48.65	49.57	46.36	47.36	47.36	-1.93%	7,350,182
Feb 3, 2026	47.52	48.77	46.94	48.29	48.29	2.77%	5,572,660
Feb 2, 2026	48.53	49.28	46.88	46.99	46.99	-2.23%	6,316,194
Jan 30, 2026	48.21	48.97	46.40	48.06	48.06	-1.23%	7,488,114
Jan 29, 2026	50.81	51.30	48.60	48.66	48.66	-3.80%	7,964,281
Jan 28, 2026	51.85	52.78	49.91	50.58	50.58	-4.82%	11,324,530
Jan 27, 2026	52.16	53.50	50.50	53.14	53.14	1.39%	8,342,556
Jan 26, 2026	54.74	55.68	51.94	52.41	52.41	-6.02%	10,803,340
Jan 23, 2026	51.02	56.39	50.59	55.77	55.77	9.70%	15,378,678
Jan 22, 2026	50.00	51.40	49.90	50.84	50.84	1.88%	7,141,506
Jan 21, 2026	50.49	51.50	49.86	49.90	49.90	-2.41%	7,928,773
Jan 20, 2026	54.05	54.98	50.01	51.13	51.13	-5.40%	12,047,720
Jan 19, 2026	55.50	56.00	53.66	54.05	54.05	-3.64%	10,316,310
Jan 16, 2026	55.00	57.36	53.30	56.09	56.09	3.53%	14,367,830