SHA:688683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	45.30	45.90	44.70	44.97	-	0.65%	767,629
May 6, 2026	44.46	44.96	43.16	44.68	44.68	1.55%	2,127,759
Apr 30, 2026	45.30	45.30	43.11	44.00	44.00	-1.90%	2,148,253
Apr 29, 2026	42.45	45.24	42.45	44.85	44.85	0.76%	2,401,049
Apr 28, 2026	45.13	46.78	44.00	44.51	44.51	-1.48%	2,523,931
Apr 27, 2026	44.78	46.60	44.78	45.18	45.18	1.78%	2,548,109
Apr 24, 2026	43.73	45.39	42.55	44.39	44.39	2.28%	3,366,194
Apr 23, 2026	41.67	43.60	40.20	43.40	43.40	5.54%	3,112,772
Apr 22, 2026	40.30	41.19	40.20	41.12	41.12	1.28%	1,290,244
Apr 21, 2026	40.09	41.52	40.09	40.60	40.60	-0.39%	1,306,626
Apr 20, 2026	39.65	40.83	39.65	40.76	40.76	1.77%	2,023,430
Apr 17, 2026	38.90	40.44	38.81	40.05	40.05	2.30%	2,369,789
Apr 16, 2026	38.66	39.58	38.10	39.15	39.15	2.86%	1,975,532
Apr 15, 2026	37.41	38.59	37.36	38.06	38.06	1.74%	1,879,718
Apr 14, 2026	36.36	37.97	36.36	37.41	37.41	2.21%	1,512,274
Apr 13, 2026	37.22	37.22	35.93	36.60	36.60	-0.92%	1,383,363
Apr 10, 2026	35.68	37.99	35.42	36.94	36.94	4.06%	2,585,399
Apr 9, 2026	34.99	35.99	34.60	35.50	35.50	-0.56%	1,736,407
Apr 8, 2026	31.79	35.96	31.79	35.70	35.70	14.53%	3,608,930
Apr 7, 2026	31.33	32.48	31.17	31.17	31.17	-0.51%	1,575,125
Apr 3, 2026	32.38	32.38	31.00	31.33	31.33	-2.09%	1,052,504
Apr 2, 2026	32.38	33.19	31.77	32.00	32.00	-3.03%	1,190,487
Apr 1, 2026	31.72	33.00	31.72	33.00	33.00	4.53%	1,066,319
Mar 31, 2026	32.14	32.89	31.50	31.57	31.57	-1.13%	706,793
Mar 30, 2026	33.52	33.60	31.31	31.93	31.93	0.54%	892,431
Mar 27, 2026	31.80	32.25	31.40	31.76	31.76	-0.13%	824,626
Mar 26, 2026	32.49	32.95	31.30	31.80	31.80	-1.79%	899,402
Mar 25, 2026	32.50	33.10	32.05	32.38	32.38	1.19%	1,329,356
Mar 24, 2026	31.02	32.17	31.02	32.00	32.00	3.66%	1,373,964
Mar 23, 2026	32.80	33.22	30.35	30.87	30.87	-7.21%	1,669,158
Mar 20, 2026	34.82	34.82	33.23	33.27	33.27	-2.58%	793,183
Mar 19, 2026	35.67	35.67	34.06	34.15	34.15	-3.37%	1,106,986
Mar 18, 2026	34.34	35.36	34.34	35.34	35.34	1.99%	927,591
Mar 17, 2026	34.62	35.50	34.00	34.65	34.65	1.02%	2,557,929
Mar 16, 2026	37.17	37.25	33.00	34.30	34.30	-8.17%	5,587,653
Mar 13, 2026	38.20	38.30	37.30	37.35	37.35	-1.71%	989,635
Mar 12, 2026	38.66	38.77	37.88	38.00	38.00	-1.81%	985,435
Mar 11, 2026	39.73	40.56	38.05	38.70	38.70	-2.59%	2,035,092
Mar 10, 2026	39.19	39.86	37.36	39.73	39.73	6.34%	1,933,195
Mar 9, 2026	36.63	37.89	35.20	37.36	37.36	-0.03%	1,490,378
Mar 6, 2026	37.08	37.83	36.40	37.37	37.37	0.81%	1,249,854
Mar 5, 2026	36.45	37.47	35.71	37.07	37.07	3.03%	1,305,027
Mar 4, 2026	36.14	36.86	35.50	35.98	35.98	-1.59%	1,308,974
Mar 3, 2026	39.45	39.76	36.50	36.56	36.56	-6.66%	1,740,836
Mar 2, 2026	38.38	39.60	38.35	39.17	39.17	-0.58%	1,442,274
Feb 27, 2026	39.85	40.00	39.07	39.40	39.40	0.84%	1,362,941
Feb 26, 2026	38.64	39.11	37.88	39.07	39.07	1.61%	796,155
Feb 25, 2026	37.80	38.46	37.46	38.45	38.45	1.99%	898,996
Feb 24, 2026	37.80	38.40	37.41	37.70	37.70	-	909,756
Feb 13, 2026	38.23	38.23	37.28	37.70	37.70	-1.39%	1,272,068