SHA:688667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	156.00	158.00	150.31	152.64	152.64	-1.75%	2,119,852
Apr 22, 2026	146.07	156.44	141.15	155.36	155.36	6.16%	1,891,887
Apr 21, 2026	144.26	154.72	144.26	146.35	146.35	0.44%	1,923,230
Apr 20, 2026	144.00	147.83	142.03	145.71	145.71	0.34%	2,337,201
Apr 17, 2026	136.75	149.88	134.85	145.22	145.22	6.19%	2,604,875
Apr 16, 2026	134.74	138.58	131.00	136.75	136.75	-0.34%	2,361,809
Apr 15, 2026	141.21	145.00	136.27	137.21	137.21	-1.22%	2,935,789
Apr 14, 2026	144.00	144.00	134.60	138.90	138.90	3.39%	4,643,869
Apr 13, 2026	111.98	134.35	111.98	134.35	134.35	20.00%	4,182,172
Apr 10, 2026	113.99	114.94	109.51	111.96	111.96	-3.98%	2,221,510
Apr 9, 2026	108.98	116.70	107.00	116.60	116.60	6.00%	2,057,591
Apr 8, 2026	108.16	110.11	105.72	110.00	110.00	1.86%	1,629,929
Apr 7, 2026	107.89	109.95	105.13	107.99	107.99	-	1,387,338
Apr 3, 2026	103.08	109.50	101.50	107.99	107.99	5.53%	1,726,174
Apr 2, 2026	98.22	103.55	97.01	102.33	102.33	4.18%	1,470,367
Apr 1, 2026	100.98	101.48	97.28	98.22	98.22	0.26%	1,169,880
Mar 31, 2026	99.83	100.97	97.50	97.97	97.97	-2.84%	787,367
Mar 30, 2026	96.99	101.87	96.04	100.83	100.83	3.36%	1,361,647
Mar 27, 2026	95.82	98.60	94.58	97.55	97.55	-1.13%	736,704
Mar 26, 2026	95.69	99.80	94.47	98.66	98.66	3.42%	1,315,605
Mar 25, 2026	97.50	97.58	94.30	95.40	95.40	-1.64%	967,281
Mar 24, 2026	87.68	97.83	86.88	96.99	96.99	12.83%	1,648,937
Mar 23, 2026	87.76	90.17	84.88	85.96	85.96	-3.39%	934,031
Mar 20, 2026	94.31	94.85	88.90	88.98	88.98	-3.76%	878,240
Mar 19, 2026	94.62	94.62	91.72	92.46	92.46	-3.42%	748,238
Mar 18, 2026	95.40	97.31	93.91	95.73	95.73	0.34%	591,685
Mar 17, 2026	99.85	99.85	95.00	95.41	95.41	-4.45%	922,276
Mar 16, 2026	97.02	101.50	94.39	99.85	99.85	1.99%	1,021,012
Mar 13, 2026	100.10	104.78	97.77	97.90	97.90	-4.01%	1,499,747
Mar 12, 2026	97.90	101.99	96.76	101.99	101.99	4.11%	1,404,183
Mar 11, 2026	100.70	101.09	96.66	97.96	97.96	-1.59%	1,148,582
Mar 10, 2026	97.20	101.62	96.58	99.54	99.54	3.09%	1,407,956
Mar 9, 2026	92.87	97.87	90.00	96.56	96.56	0.11%	1,433,337
Mar 6, 2026	93.32	97.20	92.40	96.45	96.45	3.52%	1,078,033
Mar 5, 2026	96.00	98.28	91.88	93.17	93.17	-1.90%	1,715,038
Mar 4, 2026	97.43	97.43	93.56	94.97	94.97	-2.71%	1,365,985
Mar 3, 2026	95.98	103.00	89.60	97.62	97.62	1.71%	2,994,784
Mar 2, 2026	91.51	97.16	90.22	95.98	95.98	2.34%	2,137,385
Feb 27, 2026	88.08	94.98	87.29	93.79	93.79	5.95%	2,190,648
Feb 26, 2026	88.60	89.98	86.95	88.52	88.52	0.44%	953,152
Feb 25, 2026	87.69	90.18	86.15	88.13	88.13	-0.16%	1,415,821
Feb 24, 2026	90.86	91.32	86.01	88.27	88.27	-2.33%	1,762,068
Feb 13, 2026	91.39	92.21	88.81	90.38	90.38	-1.98%	1,449,137
Feb 12, 2026	96.21	97.88	91.83	92.21	92.21	-1.93%	2,047,616
Feb 11, 2026	83.50	95.24	83.23	94.02	94.02	11.57%	2,548,366
Feb 10, 2026	79.05	84.68	78.92	84.27	84.27	6.66%	1,733,960
Feb 9, 2026	79.96	80.79	78.14	79.01	79.01	-0.99%	894,573
Feb 6, 2026	79.50	81.99	79.31	79.80	79.80	-1.38%	568,030
Feb 5, 2026	80.75	82.52	79.59	80.92	80.92	0.46%	1,128,391
Feb 4, 2026	81.95	81.96	79.01	80.55	80.55	-2.89%	1,199,054