SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	86.00	86.30	84.25	85.11	-	0.40%	5,233,384
Apr 9, 2026	79.68	85.58	78.80	84.77	84.77	4.59%	24,077,150
Apr 8, 2026	74.10	81.19	74.10	81.05	81.05	14.53%	23,642,020
Apr 7, 2026	72.22	73.35	70.58	70.77	70.77	-1.71%	8,904,639
Apr 3, 2026	73.98	74.00	72.00	72.00	72.00	-1.37%	6,341,148
Apr 2, 2026	75.50	76.49	72.30	73.00	73.00	-4.01%	10,585,510
Apr 1, 2026	76.00	76.50	75.09	76.05	76.05	2.08%	7,248,594
Mar 31, 2026	76.65	77.50	74.32	74.50	74.50	-2.91%	10,562,370
Mar 30, 2026	76.80	77.88	75.20	76.73	76.73	-1.08%	9,975,600
Mar 27, 2026	76.60	78.94	76.60	77.57	77.57	-0.42%	8,714,999
Mar 26, 2026	80.78	81.00	77.50	77.90	77.90	-3.37%	10,819,160
Mar 25, 2026	80.17	82.88	80.10	80.62	80.62	1.72%	11,974,770
Mar 24, 2026	80.37	80.59	76.51	79.26	79.26	0.80%	11,503,000
Mar 23, 2026	78.11	82.50	77.42	78.63	78.63	-2.20%	13,736,918
Mar 20, 2026	82.50	83.55	80.00	80.40	80.40	-1.57%	12,764,860
Mar 19, 2026	82.37	83.50	81.00	81.68	81.68	-3.80%	12,064,060
Mar 18, 2026	82.99	85.58	81.28	84.91	84.91	2.30%	12,806,401
Mar 17, 2026	89.60	90.57	82.21	83.00	83.00	-8.35%	19,549,720
Mar 16, 2026	93.80	93.86	87.68	90.56	90.56	-3.64%	15,112,550
Mar 13, 2026	94.29	96.10	93.01	93.98	93.98	-0.61%	10,105,370
Mar 12, 2026	96.66	96.66	93.00	94.56	94.56	-2.11%	15,962,970
Mar 11, 2026	100.24	100.24	96.46	96.60	96.60	-4.59%	21,452,490
Mar 10, 2026	101.66	105.50	98.91	101.25	101.25	0.67%	21,527,844
Mar 9, 2026	99.10	102.39	95.00	100.58	100.58	-1.45%	20,131,300
Mar 6, 2026	103.22	105.58	99.67	102.06	102.06	0.87%	20,393,770
Mar 5, 2026	98.70	105.65	98.06	101.18	101.18	5.86%	24,841,930
Mar 4, 2026	91.01	99.20	91.01	95.58	95.58	2.67%	16,432,820
Mar 3, 2026	100.06	100.06	92.88	93.09	93.09	-7.24%	17,641,460
Mar 2, 2026	98.35	103.30	98.30	100.36	100.36	-0.29%	12,609,240
Feb 27, 2026	101.42	103.50	100.00	100.65	100.65	-3.11%	11,607,040
Feb 26, 2026	98.82	104.87	98.00	103.88	103.88	1.96%	17,848,450
Feb 25, 2026	100.50	101.98	99.51	101.88	101.88	1.49%	13,435,200
Feb 24, 2026	97.00	102.22	96.00	100.38	100.38	4.74%	18,425,259
Feb 13, 2026	98.00	98.58	95.30	95.84	95.84	-3.29%	13,002,524
Feb 12, 2026	91.88	101.20	91.75	99.10	99.10	9.32%	28,242,940
Feb 11, 2026	92.79	94.70	90.51	90.65	90.65	-2.32%	10,822,800
Feb 10, 2026	93.11	95.21	92.50	92.80	92.80	-1.56%	9,042,030
Feb 9, 2026	94.62	96.08	91.18	94.27	94.27	1.58%	15,390,390
Feb 6, 2026	91.72	96.50	90.10	92.80	92.80	-0.28%	11,940,350
Feb 5, 2026	102.00	102.51	92.70	93.06	93.06	-10.35%	22,233,120
Feb 4, 2026	100.00	105.98	99.58	103.80	103.80	5.70%	28,593,629
Feb 3, 2026	93.50	98.78	93.50	98.20	98.20	4.36%	19,271,765
Feb 2, 2026	95.99	99.90	93.66	94.10	94.10	2.82%	24,773,960
Jan 30, 2026	92.08	92.85	86.53	91.52	91.52	-1.59%	15,676,710
Jan 29, 2026	97.31	98.28	92.85	93.00	93.00	-5.38%	13,778,050
Jan 28, 2026	96.60	99.18	94.29	98.29	98.29	0.94%	15,567,170
Jan 27, 2026	96.11	97.82	93.11	97.37	97.37	1.44%	13,454,670
Jan 26, 2026	98.90	100.27	94.80	95.99	95.99	-2.95%	15,865,140
Jan 23, 2026	98.10	101.81	98.10	98.91	98.91	0.28%	13,258,330
Jan 22, 2026	100.71	102.96	98.00	98.63	98.63	-3.04%	13,190,490