SHA:688685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.56	50.48	49.00	49.97	-	0.10%	4,010,816
May 7, 2026	50.78	50.95	49.50	49.92	49.92	-1.71%	4,361,833
May 6, 2026	48.93	50.98	48.67	50.79	50.79	4.36%	6,348,183
Apr 30, 2026	47.07	49.49	47.00	48.67	48.67	2.90%	5,291,002
Apr 29, 2026	44.66	47.77	44.66	47.30	47.30	1.22%	6,087,315
Apr 28, 2026	46.07	49.18	45.91	46.73	46.73	1.32%	6,270,627
Apr 27, 2026	44.89	46.50	44.20	46.12	46.12	2.10%	4,779,556
Apr 24, 2026	44.58	45.97	43.00	45.17	45.17	1.78%	4,678,529
Apr 23, 2026	45.66	45.88	44.00	44.38	44.38	-2.80%	4,287,730
Apr 22, 2026	43.93	46.14	43.50	45.66	45.66	3.21%	4,726,471
Apr 21, 2026	45.34	45.68	43.77	44.24	44.24	-2.45%	3,997,757
Apr 20, 2026	44.76	45.73	42.76	45.35	45.35	0.55%	6,154,807
Apr 17, 2026	44.63	45.59	44.05	45.10	45.10	-0.22%	6,174,090
Apr 16, 2026	40.12	45.68	40.06	45.20	45.20	10.68%	8,435,503
Apr 15, 2026	40.68	41.20	39.97	40.84	40.84	0.91%	3,421,742
Apr 14, 2026	39.65	41.36	39.58	40.47	40.47	2.38%	4,683,375
Apr 13, 2026	39.80	40.34	38.82	39.53	39.53	-1.05%	3,441,799
Apr 10, 2026	41.19	41.72	39.92	39.95	39.95	-0.89%	3,146,176
Apr 9, 2026	41.40	41.43	40.18	40.31	40.31	-3.10%	3,157,616
Apr 8, 2026	39.31	42.97	39.07	41.60	41.60	8.47%	6,564,167
Apr 7, 2026	39.82	39.87	38.30	38.35	38.35	-1.29%	2,620,248
Apr 3, 2026	40.50	40.86	38.75	38.85	38.85	-4.59%	2,934,767
Apr 2, 2026	42.58	42.58	40.00	40.72	40.72	-2.58%	2,616,871
Apr 1, 2026	43.00	43.57	41.73	41.80	41.80	-1.07%	2,301,085
Mar 31, 2026	43.31	43.85	41.98	42.25	42.25	-2.24%	2,277,011
Mar 30, 2026	43.04	43.84	42.77	43.22	43.22	-1.93%	1,783,317
Mar 27, 2026	43.41	44.29	42.91	44.07	44.07	-0.54%	1,497,937
Mar 26, 2026	44.36	45.00	43.38	44.31	44.31	0.25%	2,785,350
Mar 25, 2026	43.00	45.22	42.15	44.20	44.20	4.96%	4,195,320
Mar 24, 2026	40.50	42.30	40.05	42.11	42.11	6.74%	2,850,485
Mar 23, 2026	41.30	43.98	39.40	39.45	39.45	-10.30%	3,467,915
Mar 20, 2026	45.55	46.12	43.89	43.98	43.98	-3.47%	1,944,049
Mar 19, 2026	46.28	46.80	45.38	45.56	45.56	-2.61%	2,080,588
Mar 18, 2026	46.85	47.28	46.10	46.78	46.78	0.52%	2,026,852
Mar 17, 2026	46.15	48.19	46.15	46.54	46.54	0.93%	3,002,969
Mar 16, 2026	46.98	47.07	45.60	46.11	46.11	-2.18%	2,631,193
Mar 13, 2026	48.75	48.75	47.08	47.14	47.14	-3.30%	2,744,143
Mar 12, 2026	48.06	49.43	48.06	48.75	48.75	0.89%	2,183,715
Mar 11, 2026	49.94	50.32	48.20	48.32	48.32	-3.24%	3,100,003
Mar 10, 2026	49.24	50.27	49.24	49.94	49.94	1.57%	2,600,878
Mar 9, 2026	50.00	50.00	47.96	49.17	49.17	-3.13%	3,708,166
Mar 6, 2026	51.50	51.79	50.20	50.76	50.76	0.83%	3,045,039
Mar 5, 2026	51.09	52.22	49.82	50.34	50.34	0.08%	3,176,793
Mar 4, 2026	49.97	51.55	48.49	50.30	50.30	-1.49%	4,439,926
Mar 3, 2026	57.00	57.57	50.54	51.06	51.06	-11.11%	7,950,283
Mar 2, 2026	52.52	57.50	52.20	57.44	57.44	9.16%	9,105,086
Feb 27, 2026	52.15	53.44	51.79	52.62	52.62	-0.79%	3,793,811
Feb 26, 2026	48.41	53.43	48.41	53.04	53.04	10.82%	7,808,680
Feb 25, 2026	46.57	47.87	46.00	47.86	47.86	2.51%	2,499,198
Feb 24, 2026	46.99	47.04	45.71	46.69	46.69	-0.04%	1,667,046