SHA:688768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	47.00	48.61	46.40	47.84	47.84	1.61%	2,117,907
May 19, 2026	44.59	47.29	43.53	47.08	47.08	5.58%	2,804,950
May 18, 2026	41.30	44.87	41.01	44.59	44.59	7.16%	2,444,470
May 15, 2026	41.26	43.29	41.26	41.61	41.61	-0.19%	1,296,898
May 14, 2026	42.50	42.86	41.38	41.69	41.69	-1.91%	1,063,404
May 13, 2026	42.75	43.21	41.41	42.50	42.50	0.02%	1,724,753
May 12, 2026	43.63	43.76	42.19	42.49	42.49	-2.46%	1,040,694
May 11, 2026	43.88	44.54	43.03	43.56	43.56	-0.30%	1,385,063
May 8, 2026	43.60	44.14	42.92	43.69	43.69	0.60%	1,403,337
May 7, 2026	42.15	43.71	41.43	43.43	43.43	3.83%	1,563,208
May 6, 2026	41.22	42.65	41.00	41.83	41.83	1.92%	1,889,683
Apr 30, 2026	42.15	42.15	40.82	41.04	41.04	-0.68%	1,585,064
Apr 29, 2026	40.65	42.25	40.65	41.32	41.32	1.65%	1,569,203
Apr 28, 2026	43.80	43.80	40.10	40.65	40.65	-10.66%	3,034,073
Apr 27, 2026	45.52	45.91	45.11	45.50	45.50	-	859,268
Apr 24, 2026	46.17	46.53	45.47	45.50	45.50	-1.45%	976,089
Apr 23, 2026	47.78	47.92	45.86	46.17	46.17	-3.71%	1,490,151
Apr 22, 2026	46.80	47.95	46.40	47.95	47.95	2.46%	1,421,710
Apr 21, 2026	47.80	47.80	46.22	46.80	46.80	-1.70%	1,276,758
Apr 20, 2026	47.76	48.07	46.20	47.61	47.61	0.70%	1,401,391
Apr 17, 2026	46.74	47.68	46.40	47.28	47.28	0.75%	1,244,571
Apr 16, 2026	46.30	47.10	45.82	46.93	46.93	1.87%	1,163,599
Apr 15, 2026	46.97	46.97	45.80	46.07	46.07	-0.30%	1,057,934
Apr 14, 2026	46.40	46.46	45.25	46.21	46.21	1.56%	1,265,009
Apr 13, 2026	45.06	46.46	44.31	45.50	45.50	0.62%	1,837,028
Apr 10, 2026	45.42	46.50	45.10	45.22	45.22	0.31%	1,019,946
Apr 9, 2026	46.58	46.58	44.90	45.08	45.08	-3.65%	1,813,467
Apr 8, 2026	44.23	46.79	44.23	46.79	46.79	8.34%	1,487,643
Apr 7, 2026	43.11	44.48	43.11	43.19	43.19	-0.74%	981,047
Apr 3, 2026	44.00	44.96	42.71	43.51	43.51	-0.57%	1,302,460
Apr 2, 2026	46.49	46.51	43.00	43.76	43.76	-4.50%	1,428,766
Apr 1, 2026	46.00	46.40	45.00	45.82	45.82	1.73%	830,533
Mar 31, 2026	45.57	46.94	45.02	45.04	45.04	-0.55%	1,339,792
Mar 30, 2026	45.07	45.39	43.78	45.29	45.29	-0.70%	1,373,536
Mar 27, 2026	42.86	45.99	42.57	45.61	45.61	5.55%	1,985,605
Mar 26, 2026	45.00	45.45	42.92	43.21	43.21	-3.68%	1,456,118
Mar 25, 2026	44.74	45.90	44.70	44.86	44.86	1.68%	1,494,377
Mar 24, 2026	44.14	44.49	42.89	44.12	44.12	1.85%	1,472,869
Mar 23, 2026	45.09	46.50	43.02	43.32	43.32	-4.73%	2,543,600
Mar 20, 2026	47.46	48.31	45.43	45.47	45.47	-4.19%	1,379,099
Mar 19, 2026	48.59	48.68	47.22	47.46	47.46	-4.04%	1,757,791
Mar 18, 2026	49.29	49.93	49.00	49.46	49.46	-0.10%	1,372,538
Mar 17, 2026	49.26	51.36	49.26	49.51	49.51	0.59%	1,798,874
Mar 16, 2026	48.96	49.29	47.41	49.22	49.22	1.17%	1,576,982
Mar 13, 2026	50.03	50.28	48.61	48.65	48.65	-3.26%	1,257,990
Mar 12, 2026	51.29	51.34	49.75	50.29	50.29	-2.43%	1,670,467
Mar 11, 2026	53.40	53.72	51.06	51.54	51.54	-3.48%	2,570,575
Mar 10, 2026	51.50	53.61	51.08	53.40	53.40	4.28%	2,567,725
Mar 9, 2026	49.00	52.10	48.48	51.21	51.21	2.60%	3,343,955
Mar 6, 2026	48.06	50.84	47.98	49.91	49.91	3.14%	2,310,216