SHA:688726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	64.02	67.99	60.21	66.11	66.11	1.63%	34,004,657
Apr 15, 2026	60.40	66.50	60.30	65.05	65.05	7.41%	32,220,880
Apr 14, 2026	58.50	61.86	57.40	60.56	60.56	3.66%	22,317,590
Apr 13, 2026	58.99	61.25	58.11	58.42	58.42	-1.82%	17,101,740
Apr 10, 2026	58.23	61.47	57.06	59.50	59.50	2.06%	24,464,340
Apr 9, 2026	62.00	62.00	55.52	58.30	58.30	-7.21%	30,939,860
Apr 8, 2026	64.40	64.80	61.78	62.83	62.83	0.45%	26,874,080
Apr 7, 2026	65.08	67.20	62.20	62.55	62.55	-5.08%	20,279,250
Apr 3, 2026	63.20	68.20	63.20	65.90	65.90	1.59%	23,741,320
Apr 2, 2026	57.80	66.88	57.02	64.87	64.87	5.82%	40,170,410
Apr 1, 2026	56.00	65.84	54.62	61.30	61.30	11.72%	43,250,780
Mar 31, 2026	56.16	57.85	54.50	54.87	54.87	-3.87%	13,115,250
Mar 30, 2026	59.64	60.33	55.82	57.08	57.08	-6.66%	16,201,127
Mar 27, 2026	60.00	61.87	56.50	61.15	61.15	0.07%	16,078,350
Mar 26, 2026	66.00	66.06	60.90	61.11	61.11	-7.27%	18,546,200
Mar 25, 2026	64.03	68.27	63.80	65.90	65.90	3.03%	20,013,270
Mar 24, 2026	66.15	66.66	59.93	63.96	63.96	-1.42%	19,929,560
Mar 23, 2026	63.92	69.00	63.76	64.88	64.88	0.37%	31,350,240
Mar 20, 2026	61.32	70.86	59.20	64.64	64.64	7.41%	29,912,790
Mar 19, 2026	61.80	62.39	59.68	60.18	60.18	-3.54%	9,705,845
Mar 18, 2026	61.95	63.64	61.20	62.39	62.39	2.28%	9,559,467
Mar 17, 2026	64.12	65.49	60.80	61.00	61.00	-4.55%	11,375,880
Mar 16, 2026	65.30	65.50	63.04	63.91	63.91	-2.50%	10,420,170
Mar 13, 2026	64.95	68.00	63.02	65.55	65.55	0.69%	13,854,200
Mar 12, 2026	66.90	67.00	63.33	65.10	65.10	-4.22%	15,889,120
Mar 11, 2026	67.30	69.68	66.49	67.97	67.97	-1.21%	19,622,670
Mar 10, 2026	63.00	70.88	61.30	68.80	68.80	11.15%	27,514,420
Mar 9, 2026	61.50	62.50	59.10	61.90	61.90	-2.20%	13,544,800
Mar 6, 2026	63.00	65.47	62.18	63.29	63.29	-0.63%	12,658,500
Mar 5, 2026	68.48	68.48	62.98	63.69	63.69	-4.51%	17,839,760
Mar 4, 2026	65.67	68.87	64.45	66.70	66.70	-0.80%	15,634,320
Mar 3, 2026	72.68	75.73	66.30	67.24	67.24	-8.60%	22,560,070
Mar 2, 2026	77.00	81.20	73.16	73.57	73.57	-7.41%	21,429,760
Feb 27, 2026	71.01	79.68	71.01	79.46	79.46	8.58%	24,788,602
Feb 26, 2026	74.88	75.60	72.00	73.18	73.18	-3.99%	20,081,792
Feb 25, 2026	83.20	85.00	73.40	76.22	76.22	-5.23%	30,089,490
Feb 24, 2026	80.14	84.57	76.00	80.43	80.43	2.37%	24,189,640
Feb 13, 2026	82.08	83.20	77.65	78.57	78.57	-5.46%	16,348,080
Feb 12, 2026	76.00	85.99	73.10	83.11	83.11	7.95%	22,308,440
Feb 11, 2026	73.68	79.60	73.10	76.99	76.99	3.76%	21,427,170
Feb 10, 2026	72.12	75.88	70.20	74.20	74.20	1.37%	22,868,720
Feb 9, 2026	75.61	80.00	73.01	73.20	73.20	0.97%	29,994,430
Feb 6, 2026	64.15	73.90	64.15	72.50	72.50	8.76%	33,263,103
Feb 5, 2026	68.00	70.04	63.56	66.66	66.66	-9.80%	25,306,666
Feb 4, 2026	68.00	79.50	68.00	73.90	73.90	6.33%	40,603,000
Feb 3, 2026	64.70	72.66	64.00	69.50	69.50	9.99%	31,135,050
Feb 2, 2026	68.63	69.77	63.00	63.19	63.19	-3.79%	18,626,810
Jan 30, 2026	65.01	66.61	59.78	65.68	65.68	2.53%	26,223,270
Jan 29, 2026	64.44	69.99	61.88	64.06	64.06	-3.32%	30,058,020
Jan 28, 2026	65.00	67.50	61.75	66.26	66.26	-1.78%	32,128,110