SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	55.40	62.68	55.24	61.77	61.77	12.00%	6,378,925
Apr 24, 2026	56.99	56.99	54.02	55.15	55.15	-3.06%	3,520,240
Apr 23, 2026	56.08	59.59	55.42	56.89	56.89	-0.92%	4,332,488
Apr 22, 2026	53.25	58.00	53.25	57.42	57.42	6.27%	6,710,762
Apr 21, 2026	53.82	54.77	53.10	54.03	54.03	-0.83%	3,313,290
Apr 20, 2026	53.55	55.88	53.05	54.48	54.48	2.81%	4,778,100
Apr 17, 2026	53.58	56.00	52.75	52.99	52.99	-1.62%	7,355,638
Apr 16, 2026	50.93	54.00	50.20	53.86	53.86	7.72%	6,227,382
Apr 15, 2026	50.10	50.84	49.21	50.00	50.00	-1.01%	3,353,854
Apr 14, 2026	47.70	51.20	47.70	50.51	50.51	4.36%	5,089,015
Apr 13, 2026	46.10	49.26	45.30	48.40	48.40	2.00%	5,502,477
Apr 10, 2026	46.48	48.16	45.90	47.45	47.45	2.95%	3,977,650
Apr 9, 2026	44.22	46.59	44.22	46.09	46.09	2.74%	3,281,470
Apr 8, 2026	43.91	44.96	43.69	44.86	44.86	3.55%	2,451,052
Apr 7, 2026	44.22	45.06	43.01	43.32	43.32	-2.65%	2,721,459
Apr 3, 2026	42.91	45.39	42.42	44.50	44.50	4.90%	4,315,313
Apr 2, 2026	42.44	43.69	42.15	42.42	42.42	-1.53%	2,022,848
Apr 1, 2026	43.82	43.99	42.45	43.08	43.08	0.33%	2,376,322
Mar 31, 2026	43.66	44.40	42.68	42.94	42.94	-2.41%	2,709,732
Mar 30, 2026	42.90	44.45	42.37	44.00	44.00	1.45%	2,700,176
Mar 27, 2026	41.60	44.39	41.60	43.37	43.37	2.55%	3,606,156
Mar 26, 2026	41.70	42.80	41.35	42.29	42.29	0.69%	3,360,073
Mar 25, 2026	40.79	42.44	39.75	42.00	42.00	3.88%	4,154,167
Mar 24, 2026	38.95	40.78	37.51	40.43	40.43	6.51%	4,280,771
Mar 23, 2026	37.00	40.23	37.00	37.96	37.96	-1.07%	5,301,612
Mar 20, 2026	36.91	40.24	36.18	38.37	38.37	4.69%	5,488,486
Mar 19, 2026	37.02	37.58	36.50	36.65	36.65	-2.89%	1,528,492
Mar 18, 2026	37.55	38.22	37.14	37.74	37.74	-0.81%	2,151,578
Mar 17, 2026	39.22	39.50	37.84	38.05	38.05	-2.96%	1,790,088
Mar 16, 2026	39.03	39.27	38.06	39.21	39.21	-0.20%	1,660,750
Mar 13, 2026	40.43	40.43	39.23	39.29	39.29	-2.70%	2,177,028
Mar 12, 2026	41.40	41.40	39.81	40.38	40.38	-2.93%	1,874,215
Mar 11, 2026	42.49	42.69	41.32	41.60	41.60	-1.65%	1,474,774
Mar 10, 2026	41.51	43.08	41.51	42.30	42.30	2.45%	2,246,578
Mar 9, 2026	41.80	41.80	40.00	41.29	41.29	-2.36%	2,104,093
Mar 6, 2026	41.52	42.74	41.19	42.29	42.29	1.93%	2,346,763
Mar 5, 2026	42.28	42.60	41.29	41.49	41.49	-0.02%	3,108,465
Mar 4, 2026	43.02	43.59	41.20	41.50	41.50	-3.87%	3,502,682
Mar 3, 2026	47.36	47.59	43.00	43.17	43.17	-7.89%	2,983,193
Mar 2, 2026	45.92	47.90	45.91	46.87	46.87	0.15%	2,149,036
Feb 27, 2026	46.47	46.95	45.82	46.80	46.80	0.21%	1,319,446
Feb 26, 2026	46.39	46.98	45.81	46.70	46.70	1.52%	1,814,134
Feb 25, 2026	46.67	46.98	45.90	46.00	46.00	-1.35%	2,293,202
Feb 24, 2026	47.25	47.44	46.02	46.63	46.63	-0.11%	1,476,809
Feb 13, 2026	46.69	47.46	46.51	46.68	46.68	-0.49%	1,313,632
Feb 12, 2026	45.21	47.76	45.19	46.91	46.91	4.24%	2,271,953
Feb 11, 2026	46.06	46.50	44.91	45.00	45.00	-2.56%	1,643,059
Feb 10, 2026	46.57	47.76	46.16	46.18	46.18	-0.86%	1,344,999
Feb 9, 2026	46.44	46.94	46.25	46.58	46.58	1.50%	1,204,013
Feb 6, 2026	46.20	47.30	45.51	45.89	45.89	-0.91%	1,348,018