SHA:688765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.35	59.35	51.88	53.33	53.33	-11.76%	6,462,674
Apr 27, 2026	59.38	60.78	58.61	60.44	60.44	0.94%	1,104,724
Apr 24, 2026	61.85	62.36	59.88	59.88	59.88	-3.19%	1,173,079
Apr 23, 2026	62.50	63.30	61.75	61.85	61.85	-1.17%	1,027,019
Apr 22, 2026	63.84	63.84	62.50	62.58	62.58	-1.91%	1,154,213
Apr 21, 2026	65.11	65.33	63.33	63.80	63.80	-2.64%	1,295,237
Apr 20, 2026	65.82	66.20	65.20	65.53	65.53	-0.26%	796,543
Apr 17, 2026	65.88	66.02	64.80	65.70	65.70	-1.07%	1,001,104
Apr 16, 2026	66.40	66.57	65.51	66.41	66.41	-0.39%	934,591
Apr 15, 2026	65.08	66.86	64.72	66.67	66.67	3.56%	2,023,246
Apr 14, 2026	64.90	65.30	63.42	64.38	64.38	-0.42%	1,115,195
Apr 13, 2026	65.31	65.46	64.55	64.65	64.65	-1.39%	714,376
Apr 10, 2026	65.16	66.29	64.75	65.56	65.56	1.09%	865,079
Apr 9, 2026	66.22	66.42	64.79	64.85	64.85	-2.89%	855,256
Apr 8, 2026	65.69	66.82	65.40	66.78	66.78	3.20%	1,077,850
Apr 7, 2026	65.37	65.72	64.40	64.71	64.71	-0.26%	496,668
Apr 3, 2026	66.77	67.88	64.64	64.88	64.88	-3.75%	1,327,191
Apr 2, 2026	66.66	68.49	66.54	67.41	67.41	-	1,486,260
Apr 1, 2026	65.30	68.19	64.95	67.41	67.41	4.87%	1,977,092
Mar 31, 2026	64.72	67.14	64.28	64.28	64.28	-0.76%	979,233
Mar 30, 2026	65.31	66.50	64.60	64.77	64.77	-1.86%	1,026,212
Mar 27, 2026	63.50	66.24	63.18	66.00	66.00	3.89%	1,245,786
Mar 26, 2026	64.25	64.86	63.11	63.53	63.53	-1.66%	928,592
Mar 25, 2026	64.62	66.19	64.30	64.60	64.60	0.94%	1,116,462
Mar 24, 2026	64.50	64.90	63.18	64.00	64.00	1.19%	744,785
Mar 23, 2026	66.66	67.00	63.05	63.25	63.25	-7.95%	1,939,407
Mar 20, 2026	69.45	70.19	68.71	68.71	68.71	-1.07%	805,867
Mar 19, 2026	71.51	71.51	69.39	69.45	69.45	-3.84%	1,265,485
Mar 18, 2026	70.89	72.45	69.98	72.22	72.22	1.26%	1,251,836
Mar 17, 2026	70.20	72.35	69.64	71.32	71.32	1.60%	1,576,877
Mar 16, 2026	70.41	70.99	69.80	70.20	70.20	-0.71%	849,801
Mar 13, 2026	70.92	71.26	70.45	70.70	70.70	-0.24%	608,236
Mar 12, 2026	71.88	72.15	70.44	70.87	70.87	-1.60%	872,945
Mar 11, 2026	73.46	73.46	71.77	72.02	72.02	-1.96%	1,271,646
Mar 10, 2026	72.13	73.62	71.00	73.46	73.46	3.10%	1,481,459
Mar 9, 2026	70.41	71.50	70.14	71.25	71.25	-0.79%	1,035,123
Mar 6, 2026	70.12	72.75	70.07	71.82	71.82	2.12%	1,235,955
Mar 5, 2026	70.85	71.00	70.25	70.33	70.33	0.17%	651,106
Mar 4, 2026	70.00	71.48	69.74	70.21	70.21	-0.92%	914,922
Mar 3, 2026	70.20	72.50	68.98	70.86	70.86	0.94%	1,924,738
Mar 2, 2026	72.75	72.75	70.00	70.20	70.20	-3.95%	1,936,457
Feb 27, 2026	73.88	75.50	72.79	73.09	73.09	-0.38%	1,583,241
Feb 26, 2026	74.13	74.13	73.27	73.37	73.37	-0.70%	915,287
Feb 25, 2026	72.30	74.33	72.12	73.89	73.89	2.20%	1,197,177
Feb 24, 2026	72.68	72.84	71.95	72.30	72.30	0.36%	607,640
Feb 13, 2026	72.89	73.33	72.04	72.04	72.04	-1.21%	954,589
Feb 12, 2026	74.02	74.44	72.89	72.92	72.92	-1.37%	940,742
Feb 11, 2026	75.00	75.02	73.75	73.93	73.93	-1.02%	830,345
Feb 10, 2026	73.63	75.27	73.27	74.69	74.69	1.44%	1,324,963
Feb 9, 2026	73.68	74.19	73.00	73.63	73.63	0.48%	1,109,520