SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.63	39.79	38.97	39.34	39.34	-1.82%	6,463,094
May 7, 2026	38.86	40.27	38.20	40.07	40.07	3.89%	8,595,893
May 6, 2026	38.34	40.87	38.34	38.57	38.57	2.39%	14,653,835
Apr 30, 2026	34.45	38.00	34.45	37.67	37.67	-7.19%	17,369,060
Apr 29, 2026	41.09	41.39	40.28	40.59	40.59	-1.55%	5,800,066
Apr 28, 2026	43.05	43.05	40.92	41.23	41.23	-4.23%	6,753,977
Apr 27, 2026	42.83	43.53	41.81	43.05	43.05	1.22%	5,236,819
Apr 24, 2026	42.55	43.53	41.97	42.53	42.53	-0.05%	5,378,846
Apr 23, 2026	44.11	44.49	42.25	42.55	42.55	-3.45%	6,551,386
Apr 22, 2026	43.79	44.48	43.41	44.07	44.07	0.55%	4,486,510
Apr 21, 2026	44.36	44.55	43.15	43.83	43.83	-1.70%	6,098,003
Apr 20, 2026	44.18	44.84	44.18	44.59	44.59	0.20%	5,893,785
Apr 17, 2026	43.80	44.78	43.80	44.50	44.50	0.95%	5,335,141
Apr 16, 2026	44.40	44.74	43.76	44.08	44.08	-0.29%	5,474,404
Apr 15, 2026	44.79	46.30	44.15	44.21	44.21	-0.16%	8,373,688
Apr 14, 2026	43.06	44.79	43.06	44.28	44.28	3.80%	7,285,688
Apr 13, 2026	41.72	43.80	41.58	42.66	42.66	-3.77%	8,471,564
Apr 10, 2026	44.99	45.76	44.31	44.33	44.33	-0.36%	6,882,935
Apr 9, 2026	44.45	45.09	44.13	44.49	44.49	-1.37%	4,887,664
Apr 8, 2026	42.58	45.20	42.38	45.11	45.11	9.44%	8,782,910
Apr 7, 2026	41.85	42.46	41.17	41.22	41.22	-0.31%	3,583,271
Apr 3, 2026	41.58	42.04	41.31	41.35	41.35	0.36%	3,069,190
Apr 2, 2026	42.99	43.00	40.96	41.20	41.20	-4.41%	4,757,680
Apr 1, 2026	43.98	43.98	42.85	43.10	43.10	0.96%	4,067,262
Mar 31, 2026	42.96	44.55	42.57	42.69	42.69	-1.34%	4,654,173
Mar 30, 2026	42.00	43.55	41.80	43.27	43.27	0.96%	4,671,662
Mar 27, 2026	40.40	43.64	40.40	42.86	42.86	3.58%	5,537,306
Mar 26, 2026	43.44	43.45	41.10	41.38	41.38	-4.54%	5,147,128
Mar 25, 2026	43.20	44.22	43.09	43.35	43.35	0.91%	4,274,703
Mar 24, 2026	43.00	43.23	41.16	42.96	42.96	1.73%	4,915,975
Mar 23, 2026	44.96	44.98	42.00	42.23	42.23	-8.30%	7,359,381
Mar 20, 2026	45.94	47.03	45.21	46.05	46.05	0.96%	6,989,032
Mar 19, 2026	46.20	46.39	45.33	45.61	45.61	-3.18%	5,691,422
Mar 18, 2026	45.00	47.43	45.00	47.11	47.11	5.23%	7,563,548
Mar 17, 2026	46.98	47.18	44.75	44.77	44.77	-4.38%	4,950,199
Mar 16, 2026	45.91	47.28	44.88	46.82	46.82	1.78%	6,043,857
Mar 13, 2026	46.50	47.00	45.56	46.00	46.00	-2.09%	6,000,426
Mar 12, 2026	48.00	48.49	46.50	46.98	46.98	-2.41%	6,945,718
Mar 11, 2026	48.89	49.76	48.00	48.14	48.14	-1.65%	8,526,723
Mar 10, 2026	50.88	50.89	48.55	48.95	48.95	2.43%	11,593,670
Mar 9, 2026	45.80	48.35	44.53	47.79	47.79	2.80%	11,687,180
Mar 6, 2026	47.00	47.54	46.41	46.49	46.49	-1.75%	6,252,520
Mar 5, 2026	46.00	48.45	46.00	47.32	47.32	6.31%	11,745,160
Mar 4, 2026	42.98	45.46	42.80	44.51	44.51	1.44%	6,594,208
Mar 3, 2026	47.89	48.16	43.77	43.88	43.88	-8.37%	10,579,180
Mar 2, 2026	47.00	48.78	47.00	47.89	47.89	0.65%	8,527,637
Feb 27, 2026	47.30	48.07	46.65	47.58	47.58	-0.25%	5,271,544
Feb 26, 2026	47.03	48.10	46.21	47.70	47.70	1.62%	7,387,568
Feb 25, 2026	46.64	47.23	46.09	46.94	46.94	1.05%	5,393,375
Feb 24, 2026	47.04	47.18	45.99	46.45	46.45	-0.24%	4,744,804