SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	85.51	85.51	83.90	84.38	-	-1.16%	761,901
Apr 16, 2026	84.15	85.84	83.58	85.37	85.37	1.45%	1,563,699
Apr 15, 2026	85.71	88.24	84.00	84.15	84.15	-1.28%	2,663,022
Apr 14, 2026	83.39	85.58	82.80	85.24	85.24	2.90%	1,651,694
Apr 13, 2026	82.95	83.85	81.81	82.84	82.84	-0.62%	1,266,325
Apr 10, 2026	83.22	85.34	83.22	83.36	83.36	0.36%	1,637,023
Apr 9, 2026	84.17	84.96	82.17	83.06	83.06	-2.79%	1,839,068
Apr 8, 2026	80.94	85.45	80.93	85.44	85.44	7.61%	2,448,220
Apr 7, 2026	80.47	81.84	79.23	79.40	79.40	-0.58%	1,421,355
Apr 3, 2026	81.95	82.30	79.01	79.86	79.86	-1.58%	1,666,741
Apr 2, 2026	85.90	85.99	80.59	81.14	81.14	-5.99%	2,544,921
Apr 1, 2026	86.72	86.72	85.08	86.31	86.31	1.90%	1,261,165
Mar 31, 2026	87.35	88.70	84.52	84.70	84.70	-2.44%	1,845,567
Mar 30, 2026	85.03	87.48	84.58	86.82	86.82	1.06%	1,494,591
Mar 27, 2026	84.22	86.87	83.50	85.91	85.91	0.63%	1,424,740
Mar 26, 2026	87.00	87.60	84.53	85.37	85.37	-1.95%	1,781,290
Mar 25, 2026	87.78	89.12	86.61	87.07	87.07	-0.58%	1,992,364
Mar 24, 2026	85.36	87.85	83.60	87.58	87.58	4.65%	2,360,271
Mar 23, 2026	87.36	88.48	83.06	83.69	83.69	-5.97%	2,636,445
Mar 20, 2026	91.02	92.98	89.00	89.00	89.00	-2.17%	2,257,773
Mar 19, 2026	95.10	95.79	90.36	90.97	90.97	-6.14%	2,851,908
Mar 18, 2026	97.00	97.55	94.06	96.92	96.92	0.50%	2,169,215
Mar 17, 2026	103.51	103.98	95.80	96.44	96.44	-6.47%	3,428,389
Mar 16, 2026	113.00	113.46	102.75	103.11	103.11	-8.14%	3,720,965
Mar 13, 2026	113.25	117.89	111.12	112.25	112.25	-3.30%	3,200,671
Mar 12, 2026	120.01	120.47	113.50	116.08	116.08	-4.24%	3,604,748
Mar 11, 2026	116.44	122.00	115.02	121.22	121.22	4.52%	4,458,524
Mar 10, 2026	115.00	116.98	112.67	115.98	115.98	2.19%	3,084,117
Mar 9, 2026	111.10	113.88	109.55	113.50	113.50	-0.55%	2,536,698
Mar 6, 2026	108.93	116.82	108.26	114.13	114.13	3.79%	3,860,645
Mar 5, 2026	107.98	112.90	107.97	109.96	109.96	2.78%	3,458,183
Mar 4, 2026	106.57	109.00	104.80	106.99	106.99	-1.34%	1,753,141
Mar 3, 2026	113.38	113.78	105.00	108.44	108.44	-4.37%	3,622,941
Mar 2, 2026	113.00	116.25	111.10	113.39	113.39	-0.48%	3,460,751
Feb 27, 2026	106.27	114.98	105.11	113.94	113.94	7.22%	4,530,106
Feb 26, 2026	105.63	107.43	103.87	106.27	106.27	-0.17%	2,262,987
Feb 25, 2026	104.99	107.22	104.15	106.45	106.45	1.61%	1,505,831
Feb 24, 2026	108.01	110.00	104.40	104.76	104.76	-2.29%	2,198,589
Feb 13, 2026	107.86	110.44	107.00	107.22	107.22	-1.59%	1,349,970
Feb 12, 2026	109.18	111.80	108.00	108.95	108.95	-0.41%	1,660,356
Feb 11, 2026	111.85	112.93	108.00	109.40	109.40	-2.54%	1,723,953
Feb 10, 2026	115.48	115.99	111.86	112.25	112.25	-2.82%	2,001,381
Feb 9, 2026	116.00	117.50	113.48	115.51	115.51	1.47%	2,767,940
Feb 6, 2026	112.00	118.76	109.44	113.84	113.84	0.30%	3,491,527
Feb 5, 2026	112.00	116.20	111.11	113.50	113.50	-1.38%	2,660,211
Feb 4, 2026	110.00	115.98	109.56	115.09	115.09	4.82%	4,352,460
Feb 3, 2026	104.86	109.82	104.27	109.80	109.80	5.31%	3,543,620
Feb 2, 2026	103.10	107.95	103.00	104.26	104.26	-0.10%	2,917,890
Jan 30, 2026	101.06	105.21	100.14	104.36	104.36	1.32%	3,189,014
Jan 29, 2026	105.36	108.27	103.00	103.00	103.00	-2.23%	3,085,624