SHA:688727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	49.55	50.78	49.40	50.46	50.46	2.85%	3,166,381
Apr 29, 2026	48.69	49.69	47.90	49.06	49.06	-0.39%	2,833,575
Apr 28, 2026	50.86	50.90	48.10	49.25	49.25	-4.09%	4,472,043
Apr 27, 2026	50.02	52.05	50.00	51.35	51.35	2.62%	3,705,211
Apr 24, 2026	49.80	51.50	49.61	50.04	50.04	-1.09%	2,837,275
Apr 23, 2026	52.17	53.58	50.44	50.59	50.59	-1.65%	4,825,004
Apr 22, 2026	50.60	51.89	50.30	51.44	51.44	1.76%	4,097,430
Apr 21, 2026	50.47	50.75	49.68	50.55	50.55	0.78%	2,890,034
Apr 20, 2026	50.61	50.98	49.90	50.16	50.16	-1.05%	2,690,096
Apr 17, 2026	50.07	51.15	49.97	50.69	50.69	0.74%	2,616,031
Apr 16, 2026	50.20	50.67	49.65	50.32	50.32	0.22%	1,897,683
Apr 15, 2026	51.20	51.61	50.10	50.21	50.21	-1.55%	2,984,950
Apr 14, 2026	49.66	51.00	49.30	51.00	51.00	4.08%	3,260,916
Apr 13, 2026	48.86	49.60	48.50	49.00	49.00	0.14%	1,954,089
Apr 10, 2026	49.47	49.80	48.78	48.93	48.93	0.33%	2,392,618
Apr 9, 2026	49.00	49.91	48.58	48.77	48.77	-1.71%	2,796,605
Apr 8, 2026	47.80	49.64	47.50	49.62	49.62	7.08%	3,920,252
Apr 7, 2026	46.88	47.52	46.20	46.34	46.34	0.04%	2,031,096
Apr 3, 2026	46.00	47.19	45.77	46.32	46.32	1.40%	2,455,203
Apr 2, 2026	47.60	47.60	45.41	45.68	45.68	-4.19%	2,461,130
Apr 1, 2026	47.39	48.10	47.38	47.68	47.68	2.74%	1,835,450
Mar 31, 2026	47.51	47.78	46.25	46.41	46.41	-3.13%	2,145,244
Mar 30, 2026	46.99	48.38	46.83	47.91	47.91	-0.13%	1,530,948
Mar 27, 2026	45.88	48.28	45.78	47.97	47.97	2.83%	2,606,684
Mar 26, 2026	48.61	48.61	46.40	46.65	46.65	-4.03%	2,690,566
Mar 25, 2026	48.00	49.54	47.79	48.61	48.61	2.62%	2,907,522
Mar 24, 2026	46.89	48.44	45.85	47.37	47.37	2.84%	2,474,082
Mar 23, 2026	47.30	48.63	45.64	46.06	46.06	-6.97%	3,354,055
Mar 20, 2026	52.10	52.66	49.40	49.51	49.51	-4.22%	3,159,244
Mar 19, 2026	52.72	53.33	51.46	51.69	51.69	-3.92%	3,141,986
Mar 18, 2026	52.01	54.15	52.01	53.80	53.80	3.40%	4,708,461
Mar 17, 2026	52.50	53.29	51.73	52.03	52.03	-0.90%	3,147,693
Mar 16, 2026	50.88	52.80	50.00	52.50	52.50	2.98%	3,280,054
Mar 13, 2026	50.28	52.59	50.28	50.98	50.98	0.08%	3,126,539
Mar 12, 2026	50.99	51.68	50.63	50.94	50.94	-0.93%	2,367,454
Mar 11, 2026	52.39	52.99	51.39	51.42	51.42	-1.85%	2,343,309
Mar 10, 2026	51.24	52.42	51.17	52.39	52.39	4.32%	3,093,550
Mar 9, 2026	49.81	50.55	48.81	50.22	50.22	-1.99%	2,917,322
Mar 6, 2026	51.06	51.83	51.06	51.24	51.24	-0.04%	2,017,866
Mar 5, 2026	52.68	52.68	51.02	51.26	51.26	0.51%	2,715,741
Mar 4, 2026	48.58	51.60	48.35	51.00	51.00	2.10%	3,563,883
Mar 3, 2026	55.47	55.75	49.88	49.95	49.95	-9.67%	6,104,693
Mar 2, 2026	55.81	57.01	54.20	55.30	55.30	-3.71%	5,349,285
Feb 27, 2026	56.68	57.65	56.38	57.43	57.43	0.33%	3,208,396
Feb 26, 2026	57.25	57.83	56.46	57.24	57.24	-0.59%	3,697,744
Feb 25, 2026	56.11	57.89	55.52	57.58	57.58	1.55%	5,348,350
Feb 24, 2026	55.00	56.80	52.88	56.70	56.70	3.88%	5,017,963
Feb 13, 2026	54.92	56.47	54.50	54.58	54.58	-0.76%	3,284,173
Feb 12, 2026	55.05	55.70	54.69	55.00	55.00	0.16%	3,204,777
Feb 11, 2026	55.20	55.99	54.73	54.91	54.91	-1.77%	3,277,280