SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	46.66	47.94	46.29	46.56	46.56	-0.51%	5,696,109
Feb 12, 2026	46.04	47.19	45.88	46.80	46.80	2.05%	5,295,451
Feb 11, 2026	46.21	46.61	45.83	45.86	45.86	-1.08%	4,657,448
Feb 10, 2026	47.30	47.40	45.78	46.36	46.36	-1.80%	8,625,285
Feb 9, 2026	47.87	48.86	47.16	47.21	47.21	0.83%	7,529,778
Feb 6, 2026	47.00	48.00	46.36	46.82	46.82	-1.43%	4,756,875
Feb 5, 2026	46.96	47.93	46.61	47.50	47.50	0.47%	5,688,131
Feb 4, 2026	48.79	49.03	46.58	47.28	47.28	-3.84%	9,272,112
Feb 3, 2026	47.90	49.48	47.82	49.17	49.17	4.62%	10,800,950
Feb 2, 2026	49.56	50.19	46.98	47.00	47.00	-7.06%	11,928,950
Jan 30, 2026	50.30	51.69	49.40	50.57	50.57	-0.98%	10,811,900
Jan 29, 2026	51.62	54.45	51.06	51.07	51.07	-1.54%	13,706,462
Jan 28, 2026	52.98	53.93	51.00	51.87	51.87	0.97%	15,243,440
Jan 27, 2026	49.53	52.30	48.18	51.37	51.37	2.78%	14,181,010
Jan 26, 2026	53.86	54.17	49.18	49.98	49.98	-8.29%	18,085,490