SHA:688682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	48.50	48.51	45.90	46.11	-	-3.76%	1,465,559
Apr 23, 2026	50.20	50.95	47.20	47.91	47.91	-4.56%	2,472,783
Apr 22, 2026	49.88	50.46	49.00	50.20	50.20	0.14%	2,084,399
Apr 21, 2026	49.95	50.60	49.23	50.13	50.13	0.36%	2,045,311
Apr 20, 2026	48.70	50.68	48.57	49.95	49.95	2.88%	2,564,249
Apr 17, 2026	48.00	49.11	47.78	48.55	48.55	0.31%	1,850,344
Apr 16, 2026	48.38	49.50	47.60	48.40	48.40	0.04%	2,433,375
Apr 15, 2026	47.30	49.89	46.34	48.38	48.38	4.40%	3,799,748
Apr 14, 2026	44.15	46.50	43.72	46.34	46.34	5.39%	2,301,393
Apr 13, 2026	43.79	44.51	43.32	43.97	43.97	-0.34%	1,075,663
Apr 10, 2026	44.12	45.49	44.10	44.12	44.12	-0.02%	1,388,363
Apr 9, 2026	44.27	44.82	43.89	44.13	44.13	-1.96%	1,115,207
Apr 8, 2026	42.77	45.02	42.77	45.01	45.01	7.32%	1,580,423
Apr 7, 2026	42.98	42.98	41.38	41.94	41.94	-1.22%	1,079,988
Apr 3, 2026	43.57	43.71	42.23	42.46	42.46	-1.48%	928,215
Apr 2, 2026	43.94	44.66	42.75	43.10	43.10	-2.00%	1,002,942
Apr 1, 2026	44.50	45.26	43.16	43.98	43.98	-0.14%	1,173,626
Mar 31, 2026	44.51	46.50	43.92	44.04	44.04	0.18%	2,119,895
Mar 30, 2026	42.00	44.65	41.86	43.96	43.96	3.22%	1,766,182
Mar 27, 2026	41.66	42.80	41.20	42.59	42.59	1.55%	1,083,820
Mar 26, 2026	42.91	43.29	41.27	41.94	41.94	-0.62%	1,204,594
Mar 25, 2026	41.20	43.50	41.20	42.20	42.20	1.86%	1,361,379
Mar 24, 2026	42.67	42.67	39.93	41.43	41.43	1.12%	1,493,232
Mar 23, 2026	43.00	44.01	40.60	40.97	40.97	-6.72%	1,892,904
Mar 20, 2026	46.00	46.00	43.68	43.92	43.92	-3.85%	1,246,508
Mar 19, 2026	45.96	46.60	45.20	45.68	45.68	-1.72%	1,082,589
Mar 18, 2026	44.53	46.49	44.44	46.48	46.48	4.26%	1,239,765
Mar 17, 2026	46.50	46.99	44.50	44.58	44.58	-3.63%	927,954
Mar 16, 2026	45.24	46.94	45.05	46.26	46.26	2.69%	1,242,023
Mar 13, 2026	46.08	46.68	45.01	45.05	45.05	-3.12%	987,020
Mar 12, 2026	48.45	48.45	45.85	46.50	46.50	-1.17%	1,274,081
Mar 11, 2026	48.60	49.90	47.00	47.05	47.05	-3.45%	1,581,964
Mar 10, 2026	47.67	49.84	47.67	48.73	48.73	2.31%	1,182,433
Mar 9, 2026	48.51	48.51	46.00	47.63	47.63	-1.65%	1,396,992
Mar 6, 2026	47.76	49.24	47.63	48.43	48.43	0.02%	1,089,908
Mar 5, 2026	47.90	49.44	47.43	48.42	48.42	1.92%	1,619,030
Mar 4, 2026	46.87	48.60	46.20	47.51	47.51	3.04%	2,172,458
Mar 3, 2026	51.88	51.94	46.00	46.11	46.11	-11.28%	3,286,344
Mar 2, 2026	50.88	53.62	50.40	51.97	51.97	1.82%	3,523,802
Feb 27, 2026	49.93	51.86	49.40	51.04	51.04	1.25%	2,074,209
Feb 26, 2026	49.75	50.99	48.80	50.41	50.41	2.02%	1,811,182
Feb 25, 2026	49.04	49.59	48.00	49.41	49.41	1.40%	1,375,937
Feb 24, 2026	50.48	50.48	48.46	48.73	48.73	-2.19%	1,195,495
Feb 13, 2026	49.71	50.79	49.35	49.82	49.82	-	1,491,351
Feb 12, 2026	48.57	50.48	48.22	49.82	49.82	2.57%	1,777,537
Feb 11, 2026	49.00	49.40	48.50	48.57	48.57	-0.88%	1,311,289
Feb 10, 2026	50.37	50.39	48.81	49.00	49.00	-2.76%	1,741,631
Feb 9, 2026	49.49	50.97	49.00	50.39	50.39	3.22%	1,750,058
Feb 6, 2026	49.10	49.88	48.11	48.82	48.82	-1.81%	2,026,678
Feb 5, 2026	49.36	50.89	48.96	49.72	49.72	0.08%	1,698,271