SHA:688690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	33.15	34.38	32.78	34.11	-	2.90%	9,976,499
May 6, 2026	32.44	33.33	32.20	33.15	33.15	1.62%	10,914,720
Apr 30, 2026	32.94	33.48	32.10	32.62	32.62	-0.79%	12,439,310
Apr 29, 2026	33.72	33.72	32.59	32.88	32.88	-1.44%	11,576,690
Apr 28, 2026	33.51	34.70	33.30	33.36	33.36	0.66%	12,836,790
Apr 27, 2026	32.88	34.20	32.70	33.14	33.14	0.67%	12,984,700
Apr 24, 2026	33.50	33.50	32.45	32.92	32.92	-1.20%	10,083,450
Apr 23, 2026	33.97	34.87	32.90	33.32	33.32	-0.54%	18,718,350
Apr 22, 2026	31.30	34.09	31.26	33.50	33.50	6.38%	16,939,470
Apr 21, 2026	31.89	32.63	31.24	31.49	31.49	-0.60%	9,316,735
Apr 20, 2026	31.47	32.91	31.47	31.68	31.68	-0.63%	11,264,950
Apr 17, 2026	30.72	32.00	30.50	31.88	31.88	2.74%	21,565,350
Apr 16, 2026	30.80	31.07	29.50	31.03	31.03	-0.86%	19,624,020
Apr 15, 2026	32.15	32.37	30.98	31.30	31.30	-2.00%	18,162,980
Apr 14, 2026	32.91	33.30	31.26	31.94	31.94	-2.65%	28,138,670
Apr 13, 2026	32.48	33.75	31.88	32.81	32.81	4.03%	38,585,260
Apr 10, 2026	30.00	31.54	29.93	31.54	31.54	20.02%	22,537,750
Apr 9, 2026	26.85	27.22	26.26	26.28	26.28	-2.52%	3,594,028
Apr 8, 2026	26.30	27.20	26.20	26.96	26.96	5.31%	5,146,484
Apr 7, 2026	25.79	26.05	25.40	25.60	25.60	-0.19%	2,769,796
Apr 3, 2026	26.00	26.13	25.55	25.65	25.65	-1.12%	3,084,729
Apr 2, 2026	26.20	26.40	25.80	25.94	25.94	-1.26%	4,738,144
Apr 1, 2026	25.50	26.30	25.15	26.27	26.27	4.66%	5,057,551
Mar 31, 2026	25.00	25.62	24.96	25.10	25.10	0.12%	3,969,360
Mar 30, 2026	24.61	25.35	24.41	25.07	25.07	1.62%	3,991,420
Mar 27, 2026	23.96	24.79	23.90	24.67	24.67	2.20%	3,164,715
Mar 26, 2026	23.88	24.56	23.88	24.14	24.14	0.21%	3,730,786
Mar 25, 2026	23.70	24.30	23.55	24.09	24.09	2.47%	3,312,648
Mar 24, 2026	23.26	23.63	22.74	23.51	23.51	3.07%	3,771,098
Mar 23, 2026	23.78	23.86	22.61	22.81	22.81	-5.00%	5,797,323
Mar 20, 2026	24.90	25.30	24.01	24.01	24.01	-4.11%	4,675,396
Mar 19, 2026	26.00	26.18	24.87	25.04	25.04	-4.50%	4,757,918
Mar 18, 2026	25.84	26.42	25.75	26.22	26.22	1.43%	3,193,226
Mar 17, 2026	26.44	26.70	25.81	25.85	25.85	-2.71%	3,063,379
Mar 16, 2026	25.80	26.63	25.70	26.57	26.57	2.19%	4,136,227
Mar 13, 2026	25.71	26.29	25.60	26.00	26.00	1.09%	3,686,395
Mar 12, 2026	25.62	25.78	25.38	25.72	25.72	0.43%	2,490,514
Mar 11, 2026	25.93	26.04	25.55	25.61	25.61	-1.04%	2,860,992
Mar 10, 2026	25.37	26.00	25.37	25.88	25.88	2.82%	3,381,040
Mar 9, 2026	25.72	25.72	24.65	25.17	25.17	-2.71%	5,910,187
Mar 6, 2026	25.55	26.16	25.55	25.87	25.87	0.82%	2,465,885
Mar 5, 2026	26.19	26.34	25.52	25.66	25.66	-0.19%	3,317,151
Mar 4, 2026	26.00	26.63	25.70	25.71	25.71	-1.95%	4,277,582
Mar 3, 2026	28.25	28.44	26.07	26.22	26.22	-6.86%	9,842,667
Mar 2, 2026	28.30	28.82	27.72	28.15	28.15	-1.68%	6,307,568
Feb 27, 2026	28.18	28.63	28.00	28.63	28.63	2.00%	4,516,995
Feb 26, 2026	28.30	28.30	27.93	28.07	28.07	-0.50%	3,365,983
Feb 25, 2026	28.06	28.64	27.95	28.21	28.21	0.71%	4,509,643
Feb 24, 2026	28.17	28.45	27.55	28.01	28.01	0.65%	4,392,656
Feb 13, 2026	27.80	28.25	27.60	27.83	27.83	-0.14%	3,251,360