SHA:688636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	45.04	45.84	44.60	45.12	-	0.27%	2,538,793
Apr 24, 2026	46.68	46.70	44.00	45.00	45.00	-3.78%	5,925,580
Apr 23, 2026	47.51	48.58	45.90	46.77	46.77	-1.83%	7,004,940
Apr 22, 2026	47.61	48.36	46.20	47.64	47.64	1.17%	5,801,636
Apr 21, 2026	47.73	47.99	46.80	47.09	47.09	-0.86%	4,511,945
Apr 20, 2026	45.35	47.66	45.35	47.50	47.50	4.83%	7,248,755
Apr 17, 2026	45.67	46.20	44.94	45.31	45.31	-0.51%	5,199,457
Apr 16, 2026	44.80	46.22	43.76	45.54	45.54	2.45%	6,072,909
Apr 15, 2026	44.66	45.40	44.05	44.45	44.45	0.29%	6,476,263
Apr 14, 2026	42.70	44.46	42.01	44.32	44.32	5.02%	6,514,575
Apr 13, 2026	40.82	42.80	40.42	42.20	42.20	3.36%	5,721,654
Apr 10, 2026	40.51	41.79	40.45	40.83	40.83	1.57%	3,895,366
Apr 9, 2026	41.00	41.14	40.01	40.20	40.20	-2.64%	3,192,862
Apr 8, 2026	39.58	41.30	39.58	41.29	41.29	6.47%	4,413,857
Apr 7, 2026	39.48	39.80	38.50	38.78	38.78	-0.89%	2,193,886
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