SHA:688733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.37	29.28	28.20	29.15	29.15	1.96%	3,751,297
Apr 28, 2026	29.10	29.25	28.30	28.59	28.59	-2.76%	3,464,302
Apr 27, 2026	28.67	29.63	28.67	29.40	29.40	1.80%	3,397,214
Apr 24, 2026	28.30	29.46	28.30	28.88	28.88	1.48%	4,294,966
Apr 23, 2026	29.73	29.73	28.28	28.46	28.46	-3.03%	4,097,417
Apr 22, 2026	28.88	29.60	28.88	29.35	29.35	0.51%	3,306,933
Apr 21, 2026	29.40	29.41	28.53	29.20	29.20	0.27%	3,672,448
Apr 20, 2026	29.47	29.86	28.92	29.12	29.12	-1.62%	4,969,411
Apr 17, 2026	29.30	29.80	29.10	29.60	29.60	-0.17%	4,094,446
Apr 16, 2026	29.99	30.04	29.32	29.65	29.65	-0.27%	4,696,572
Apr 15, 2026	30.04	31.30	29.72	29.73	29.73	1.02%	9,668,904
Apr 14, 2026	28.96	30.59	28.66	29.43	29.43	6.48%	10,913,080
Apr 13, 2026	26.94	27.73	26.94	27.64	27.64	1.32%	3,228,922
Apr 10, 2026	27.19	27.85	27.17	27.28	27.28	1.22%	3,060,494
Apr 9, 2026	27.29	27.41	26.90	26.95	26.95	-1.71%	2,221,982
Apr 8, 2026	26.75	27.53	26.50	27.42	27.42	5.38%	3,803,234
Apr 7, 2026	25.25	26.38	25.25	26.02	26.02	1.76%	2,297,262
Apr 3, 2026	25.73	25.95	25.19	25.57	25.57	-0.78%	1,788,856
Apr 2, 2026	26.49	26.51	25.54	25.77	25.77	-2.72%	2,239,477
Apr 1, 2026	26.50	26.76	26.19	26.49	26.49	3.03%	2,410,227
Mar 31, 2026	26.48	26.80	25.71	25.71	25.71	-3.45%	2,930,451
Mar 30, 2026	26.58	26.76	26.04	26.63	26.63	-1.00%	2,458,349
Mar 27, 2026	26.35	27.24	26.26	26.90	26.90	0.94%	3,161,003
Mar 26, 2026	27.08	27.61	26.53	26.65	26.65	-2.45%	3,595,696
Mar 25, 2026	27.00	27.39	26.71	27.32	27.32	1.26%	4,240,570
Mar 24, 2026	26.52	27.08	24.91	26.98	26.98	3.73%	5,944,231
Mar 23, 2026	26.74	27.09	25.70	26.01	26.01	-3.38%	5,969,154
Mar 20, 2026	28.45	28.75	26.81	26.92	26.92	-4.30%	6,793,393
Mar 19, 2026	28.49	28.96	28.00	28.13	28.13	-3.83%	5,871,517
Mar 18, 2026	29.19	29.29	28.30	29.25	29.25	0.65%	6,139,963
Mar 17, 2026	32.79	32.87	29.06	29.06	29.06	-10.83%	11,687,560
Mar 16, 2026	31.50	32.60	30.70	32.59	32.59	2.16%	6,701,178
Mar 13, 2026	32.47	32.80	31.72	31.90	31.90	-2.86%	6,720,137
Mar 12, 2026	32.71	34.50	32.60	32.84	32.84	-1.23%	8,909,653
Mar 11, 2026	32.05	34.51	31.78	33.25	33.25	4.07%	14,611,160
Mar 10, 2026	30.10	32.60	29.90	31.95	31.95	8.90%	11,009,450
Mar 9, 2026	28.70	29.86	28.39	29.34	29.34	-1.48%	6,214,899
Mar 6, 2026	29.33	30.20	28.80	29.78	29.78	1.53%	4,125,933
Mar 5, 2026	29.85	30.21	28.70	29.33	29.33	-	4,810,151
Mar 4, 2026	29.29	30.11	29.20	29.33	29.33	-1.84%	4,114,320
Mar 3, 2026	30.94	31.66	29.85	29.88	29.88	-3.14%	6,780,651
Mar 2, 2026	30.77	31.64	30.26	30.85	30.85	-2.62%	4,720,548
Feb 27, 2026	31.51	31.68	30.78	31.68	31.68	0.54%	4,061,126
Feb 26, 2026	31.78	31.78	31.00	31.51	31.51	0.35%	4,392,005
Feb 25, 2026	30.20	31.67	30.11	31.40	31.40	4.32%	6,347,315
Feb 24, 2026	29.60	31.00	29.01	30.10	30.10	2.03%	5,971,480
Feb 13, 2026	29.75	30.18	29.43	29.50	29.50	-1.40%	2,226,612
Feb 12, 2026	29.86	30.20	29.35	29.92	29.92	0.81%	2,692,498
Feb 11, 2026	29.81	30.37	29.66	29.68	29.68	-0.87%	2,404,920
Feb 10, 2026	30.81	30.90	29.88	29.94	29.94	-1.74%	2,790,163