SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	81.88	84.96	81.25	83.83	83.83	1.58%	2,325,929
May 7, 2026	82.16	83.08	81.40	82.53	82.53	-0.11%	1,791,180
May 6, 2026	81.47	84.32	80.96	82.62	82.62	2.05%	2,457,265
Apr 30, 2026	76.00	82.38	75.88	80.96	80.96	3.49%	2,948,231
Apr 29, 2026	78.15	78.99	77.70	78.23	78.23	0.23%	1,537,251
Apr 28, 2026	80.88	80.99	77.30	78.05	78.05	-3.67%	1,909,481
Apr 27, 2026	79.80	81.46	78.11	81.02	81.02	1.53%	1,604,253
Apr 24, 2026	82.20	82.23	79.79	79.80	79.80	-2.53%	1,613,623
Apr 23, 2026	83.89	84.56	81.00	81.87	81.87	-2.38%	1,671,847
Apr 22, 2026	83.49	84.19	82.80	83.87	83.87	-0.15%	1,598,093
Apr 21, 2026	85.84	86.20	83.66	84.00	84.00	-2.50%	1,490,984
Apr 20, 2026	85.45	86.40	84.70	86.15	86.15	0.82%	1,879,378
Apr 17, 2026	85.51	86.16	83.90	85.45	85.45	0.09%	1,744,519
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