SHA:688662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	66.29	72.00	65.01	70.40	70.40	8.69%	9,724,761
Apr 16, 2026	65.33	65.67	63.93	64.77	64.77	-0.78%	4,612,789
Apr 15, 2026	65.00	70.00	64.50	65.28	65.28	0.48%	7,971,130
Apr 14, 2026	65.01	66.90	64.32	64.97	64.97	-0.79%	5,522,994
Apr 13, 2026	63.00	65.49	62.08	65.49	65.49	2.75%	5,453,926
Apr 10, 2026	63.01	65.20	61.20	63.74	63.74	2.07%	6,370,014
Apr 9, 2026	59.76	63.50	59.76	62.45	62.45	2.51%	5,444,320
Apr 8, 2026	58.15	61.00	58.15	60.92	60.92	8.46%	5,599,040
Apr 7, 2026	57.30	58.38	55.70	56.17	56.17	-2.65%	3,971,785
Apr 3, 2026	59.30	60.50	57.15	57.70	57.70	-1.01%	4,728,437
Apr 2, 2026	58.71	60.86	57.77	58.29	58.29	-1.70%	3,489,914
Apr 1, 2026	58.65	59.82	57.41	59.30	59.30	4.68%	4,458,966
Mar 31, 2026	59.00	59.29	56.60	56.65	56.65	-5.19%	3,617,360
Mar 30, 2026	59.43	59.92	58.20	59.75	59.75	-0.86%	3,239,887
Mar 27, 2026	56.00	62.07	55.80	60.27	60.27	3.43%	5,454,435
Mar 26, 2026	59.50	60.60	57.67	58.27	58.27	-2.88%	3,922,139
Mar 25, 2026	57.23	62.22	56.94	60.00	60.00	7.47%	7,775,918
Mar 24, 2026	53.01	56.88	52.11	55.83	55.83	7.59%	4,930,001
Mar 23, 2026	53.42	55.54	51.33	51.89	51.89	-9.50%	5,557,453
Mar 20, 2026	59.04	61.33	57.30	57.34	57.34	-0.19%	6,366,914
Mar 19, 2026	57.00	59.30	57.00	57.45	57.45	-2.30%	4,084,826
Mar 18, 2026	56.50	59.07	56.50	58.80	58.80	4.03%	4,141,875
Mar 17, 2026	62.83	62.93	56.35	56.52	56.52	-7.09%	6,476,420
Mar 16, 2026	60.60	61.40	59.06	60.83	60.83	-0.11%	5,551,060
Mar 13, 2026	64.21	65.74	60.82	60.90	60.90	-7.26%	6,503,188
Mar 12, 2026	68.51	70.90	64.65	65.67	65.67	-6.05%	7,637,032
Mar 11, 2026	71.90	73.80	68.93	69.90	69.90	-2.62%	8,321,010
Mar 10, 2026	64.46	73.00	63.30	71.78	71.78	15.49%	9,842,770
Mar 9, 2026	61.56	62.97	56.86	62.15	62.15	-5.48%	8,429,665
Mar 6, 2026	64.15	69.59	64.09	65.75	65.75	4.83%	9,495,784
Mar 5, 2026	63.00	63.63	60.41	62.72	62.72	1.41%	8,153,199
Mar 4, 2026	54.80	63.70	54.50	61.85	61.85	11.66%	11,088,104
Mar 3, 2026	59.55	60.50	55.39	55.39	55.39	-4.86%	5,050,461
Mar 2, 2026	58.50	60.00	58.00	58.22	58.22	-3.77%	4,719,439
Feb 27, 2026	58.10	61.18	56.68	60.50	60.50	1.97%	5,286,411
Feb 26, 2026	57.89	60.37	57.58	59.33	59.33	3.00%	5,777,951
Feb 25, 2026	55.56	59.55	55.56	57.60	57.60	2.77%	4,751,333
Feb 24, 2026	56.40	57.88	55.83	56.05	56.05	-0.62%	4,466,754
Feb 13, 2026	56.68	58.00	56.20	56.40	56.40	-3.33%	4,231,014
Feb 12, 2026	59.13	59.77	57.40	58.34	58.34	-0.83%	4,757,454
Feb 11, 2026	57.12	60.50	57.01	58.83	58.83	1.96%	5,466,614
Feb 10, 2026	56.00	60.28	56.00	57.70	57.70	3.13%	6,920,199
Feb 9, 2026	55.55	57.89	54.30	55.95	55.95	4.78%	5,919,429
Feb 6, 2026	51.05	55.60	50.94	53.40	53.40	3.39%	5,036,664
Feb 5, 2026	52.80	53.48	50.83	51.65	51.65	-3.76%	3,055,361
Feb 4, 2026	54.88	55.08	52.08	53.67	53.67	-1.90%	4,643,199
Feb 3, 2026	52.81	54.92	52.12	54.71	54.71	5.31%	5,801,551
Feb 2, 2026	52.50	54.12	51.82	51.95	51.95	-2.68%	3,779,589
Jan 30, 2026	49.75	53.65	49.00	53.38	53.38	6.44%	6,179,811
Jan 29, 2026	51.60	52.50	50.02	50.15	50.15	-2.85%	3,627,479