SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	47.05	48.00	46.81	47.89	47.89	1.79%	711,966
Apr 16, 2026	46.68	47.37	46.46	47.05	47.05	0.84%	648,555
Apr 15, 2026	47.88	47.92	46.66	46.66	46.66	-1.93%	606,869
Apr 14, 2026	48.00	48.60	47.04	47.58	47.58	-0.25%	965,784
Apr 13, 2026	46.50	48.13	46.42	47.70	47.70	2.74%	1,128,178
Apr 10, 2026	46.17	47.16	45.99	46.43	46.43	1.35%	543,246
Apr 9, 2026	45.66	46.29	45.01	45.81	45.81	0.33%	510,377
Apr 8, 2026	43.98	45.71	43.98	45.66	45.66	5.45%	666,271
Apr 7, 2026	43.50	43.59	42.93	43.30	43.30	0.63%	318,027
Apr 3, 2026	43.59	43.98	42.85	43.03	43.03	-1.83%	356,697
Apr 2, 2026	44.30	44.68	43.47	43.83	43.83	-1.06%	429,313
Apr 1, 2026	43.96	44.41	43.80	44.30	44.30	2.52%	369,285
Mar 31, 2026	43.22	44.00	43.03	43.21	43.21	-0.46%	324,431
Mar 30, 2026	43.01	43.78	43.01	43.41	43.41	-1.05%	382,043
Mar 27, 2026	43.35	44.18	43.00	43.87	43.87	0.55%	496,327
Mar 26, 2026	44.50	45.25	43.27	43.63	43.63	-1.96%	547,326
Mar 25, 2026	43.87	44.84	43.87	44.50	44.50	2.25%	445,878
Mar 24, 2026	43.04	43.83	42.14	43.52	43.52	3.23%	586,789
Mar 23, 2026	43.68	44.48	41.91	42.16	42.16	-6.00%	857,692
Mar 20, 2026	45.70	46.10	44.80	44.85	44.85	-1.30%	458,386
Mar 19, 2026	46.40	46.41	45.03	45.44	45.44	-3.24%	590,301
Mar 18, 2026	46.60	46.96	46.04	46.96	46.96	0.77%	399,182
Mar 17, 2026	47.54	47.87	46.60	46.60	46.60	-2.31%	409,757
Mar 16, 2026	47.89	48.08	47.31	47.70	47.70	-0.67%	458,492
Mar 13, 2026	48.22	48.90	47.89	48.02	48.02	-1.40%	381,509
Mar 12, 2026	49.16	49.63	48.36	48.70	48.70	-1.02%	494,829
Mar 11, 2026	49.68	50.56	49.14	49.20	49.20	-1.20%	601,843
Mar 10, 2026	48.86	49.93	48.86	49.80	49.80	2.51%	438,259
Mar 9, 2026	49.01	49.01	47.40	48.58	48.58	-2.29%	882,868
Mar 6, 2026	48.70	50.21	48.70	49.72	49.72	1.47%	539,481
Mar 5, 2026	49.49	50.11	48.62	49.00	49.00	1.47%	630,463
Mar 4, 2026	49.26	49.60	48.01	48.29	48.29	-2.64%	952,808
Mar 3, 2026	51.39	51.93	49.60	49.60	49.60	-3.48%	1,251,913
Mar 2, 2026	52.03	52.75	51.02	51.39	51.39	-4.48%	1,626,379
Feb 27, 2026	55.00	55.09	53.69	53.80	53.80	-2.18%	1,239,709
Feb 26, 2026	53.64	55.55	53.08	55.00	55.00	3.03%	1,676,063
Feb 25, 2026	52.99	53.40	52.68	53.38	53.38	1.16%	788,655
Feb 24, 2026	53.79	53.79	52.54	52.77	52.77	-0.08%	747,254
Feb 13, 2026	52.78	53.40	52.43	52.81	52.81	0.28%	664,773
Feb 12, 2026	52.18	52.93	51.60	52.66	52.66	2.05%	680,158
Feb 11, 2026	52.29	52.71	51.55	51.60	51.60	-1.24%	774,348
Feb 10, 2026	51.70	52.88	51.51	52.25	52.25	1.20%	622,422
Feb 9, 2026	51.27	51.97	50.96	51.63	51.63	1.28%	644,080
Feb 6, 2026	50.90	51.51	50.50	50.98	50.98	-0.27%	464,364
Feb 5, 2026	50.80	51.66	50.80	51.12	51.12	-0.18%	894,133
Feb 4, 2026	51.37	51.62	50.51	51.21	51.21	-0.89%	866,742
Feb 3, 2026	50.72	51.71	50.72	51.67	51.67	1.83%	746,511
Feb 2, 2026	52.17	52.70	50.70	50.74	50.74	-2.29%	905,751
Jan 30, 2026	51.60	52.38	50.52	51.93	51.93	-0.06%	1,080,251
Jan 29, 2026	53.50	53.56	51.90	51.96	51.96	-3.38%	1,338,588