SHA:688695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	23.93	24.52	23.60	24.40	24.40	2.31%	1,194,971
Apr 15, 2026	24.19	24.36	23.69	23.85	23.85	-0.21%	1,034,038
Apr 14, 2026	24.07	24.34	23.76	23.90	23.90	-	923,831
Apr 13, 2026	24.50	24.50	23.63	23.90	23.90	-1.52%	887,836
Apr 10, 2026	24.39	24.64	24.22	24.27	24.27	0.46%	1,072,530
Apr 9, 2026	24.75	25.21	24.16	24.16	24.16	-3.40%	806,652
Apr 8, 2026	24.11	25.01	24.11	25.01	25.01	5.22%	916,992
Apr 7, 2026	23.37	23.97	23.23	23.77	23.77	1.76%	732,098
Apr 3, 2026	24.02	24.20	23.32	23.36	23.36	-2.87%	652,854
Apr 2, 2026	24.60	24.70	23.77	24.05	24.05	-2.63%	771,812
Apr 1, 2026	24.68	24.95	24.38	24.70	24.70	1.86%	603,513
Mar 31, 2026	24.61	24.96	24.17	24.25	24.25	-1.38%	747,829
Mar 30, 2026	23.98	24.68	23.70	24.59	24.59	1.28%	1,027,534
Mar 27, 2026	24.10	24.75	23.56	24.28	24.28	0.66%	1,541,843
Mar 26, 2026	24.96	25.06	23.86	24.12	24.12	-3.25%	1,034,479
Mar 25, 2026	24.42	25.13	24.36	24.93	24.93	2.21%	1,050,691
Mar 24, 2026	23.89	24.48	23.38	24.39	24.39	4.41%	1,095,626
Mar 23, 2026	24.32	24.62	23.16	23.36	23.36	-5.92%	1,411,671
Mar 20, 2026	25.71	26.37	24.68	24.83	24.83	-4.50%	1,847,863
Mar 19, 2026	26.25	26.50	25.95	26.00	26.00	-2.26%	995,564
Mar 18, 2026	25.84	26.60	25.84	26.60	26.60	2.50%	1,125,523
Mar 17, 2026	26.98	27.04	25.88	25.95	25.95	-3.46%	1,113,088
Mar 16, 2026	26.68	27.01	26.60	26.88	26.88	-0.22%	688,898
Mar 13, 2026	26.91	27.37	26.73	26.94	26.94	-0.66%	785,360
Mar 12, 2026	27.64	27.78	26.92	27.12	27.12	-1.85%	1,120,988
Mar 11, 2026	28.30	28.54	27.51	27.63	27.63	-2.57%	1,077,079
Mar 10, 2026	27.55	28.39	27.38	28.36	28.36	3.58%	842,078
Mar 9, 2026	27.05	27.46	26.68	27.38	27.38	-	862,204
Mar 6, 2026	26.39	27.48	26.34	27.38	27.38	3.75%	1,008,158
Mar 5, 2026	26.43	27.01	26.32	26.39	26.39	0.76%	1,026,920
Mar 4, 2026	26.56	26.76	25.96	26.19	26.19	-1.36%	1,271,173
Mar 3, 2026	27.58	27.74	26.52	26.55	26.55	-3.17%	1,243,255
Mar 2, 2026	28.30	28.30	27.24	27.42	27.42	-4.56%	1,626,159
Feb 27, 2026	28.67	29.05	28.47	28.73	28.73	-0.17%	1,441,067
Feb 26, 2026	29.20	29.20	28.61	28.78	28.78	-1.10%	828,214
Feb 25, 2026	28.61	29.28	28.59	29.10	29.10	1.75%	1,391,086
Feb 24, 2026	29.42	29.89	28.45	28.60	28.60	-1.79%	1,659,976
Feb 13, 2026	29.12	29.80	29.00	29.12	29.12	-0.65%	837,252
Feb 12, 2026	29.24	29.64	29.02	29.31	29.31	-	1,121,883
Feb 11, 2026	29.29	29.54	29.15	29.31	29.31	-0.10%	706,959
Feb 10, 2026	29.31	29.55	29.07	29.34	29.34	0.48%	671,360
Feb 9, 2026	29.48	29.63	28.80	29.20	29.20	1.42%	1,125,360
Feb 6, 2026	28.26	29.11	27.96	28.79	28.79	1.12%	864,422
Feb 5, 2026	28.42	28.85	28.28	28.47	28.47	-0.18%	717,407
Feb 4, 2026	28.89	29.03	28.33	28.52	28.52	-1.76%	886,985
Feb 3, 2026	28.39	29.15	28.39	29.03	29.03	2.80%	775,022
Feb 2, 2026	28.80	29.35	28.15	28.24	28.24	-1.43%	1,125,610
Jan 30, 2026	28.45	28.84	28.00	28.65	28.65	-0.24%	1,160,144
Jan 29, 2026	28.83	29.59	28.31	28.72	28.72	-0.38%	1,185,248
Jan 28, 2026	28.94	29.49	28.74	28.83	28.83	-1.10%	642,440