SHA:688786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	31.11	31.98	30.96	31.55	31.55	1.61%	3,335,879
Apr 30, 2026	31.83	32.28	30.66	31.05	31.05	-2.42%	4,273,353
Apr 29, 2026	31.04	32.09	30.76	31.82	31.82	1.27%	2,484,135
Apr 28, 2026	32.85	32.85	30.80	31.42	31.42	-5.45%	5,473,766
Apr 27, 2026	32.19	33.69	32.03	33.23	33.23	3.29%	2,131,331
Apr 24, 2026	31.79	32.68	31.45	32.17	32.17	-0.12%	2,146,964
Apr 23, 2026	33.27	33.27	31.68	32.21	32.21	-2.69%	2,593,056
Apr 22, 2026	32.90	33.49	32.58	33.10	33.10	0.61%	1,946,255
Apr 21, 2026	33.39	33.50	32.77	32.90	32.90	-1.32%	1,678,463
Apr 20, 2026	33.10	34.00	32.80	33.34	33.34	0.42%	2,922,384
Apr 17, 2026	32.91	33.59	32.61	33.20	33.20	0.45%	1,843,513
Apr 16, 2026	32.42	33.18	32.03	33.05	33.05	1.63%	2,221,472
Apr 15, 2026	33.48	33.48	32.20	32.52	32.52	-1.48%	2,470,644
Apr 14, 2026	31.50	33.47	31.31	33.01	33.01	5.94%	4,970,810
Apr 13, 2026	31.00	31.44	30.72	31.16	31.16	-	1,790,401
Apr 10, 2026	31.48	31.83	31.02	31.16	31.16	-0.54%	2,408,519
Apr 9, 2026	31.31	31.68	31.03	31.33	31.33	-0.41%	1,630,695
Apr 8, 2026	30.50	31.53	30.50	31.46	31.46	5.11%	2,544,935
Apr 7, 2026	30.10	30.41	29.40	29.93	29.93	0.44%	1,576,929
Apr 3, 2026	30.03	30.30	29.60	29.80	29.80	-1.19%	1,536,734
Apr 2, 2026	30.87	31.41	29.84	30.16	30.16	-2.24%	2,305,447
Apr 1, 2026	30.60	31.09	30.03	30.85	30.85	3.21%	2,435,112
Mar 31, 2026	30.56	30.65	29.71	29.89	29.89	-1.55%	1,704,113
Mar 30, 2026	30.00	30.87	29.80	30.36	30.36	0.56%	2,323,988
Mar 27, 2026	29.42	30.61	29.00	30.19	30.19	2.20%	1,658,030
Mar 26, 2026	30.39	30.58	29.38	29.54	29.54	-2.92%	1,976,616
Mar 25, 2026	30.06	31.10	30.06	30.43	30.43	1.81%	2,475,222
Mar 24, 2026	29.88	29.89	28.52	29.89	29.89	2.86%	3,670,504
Mar 23, 2026	31.43	31.43	28.52	29.06	29.06	-9.22%	5,417,018
Mar 20, 2026	33.11	33.63	31.84	32.01	32.01	-3.79%	3,352,523
Mar 19, 2026	33.60	34.24	32.88	33.27	33.27	-2.15%	2,958,337
Mar 18, 2026	33.08	34.25	32.88	34.00	34.00	2.78%	3,222,418
Mar 17, 2026	36.08	36.08	32.95	33.08	33.08	-7.57%	7,129,493
Mar 16, 2026	33.85	35.88	32.94	35.79	35.79	5.26%	5,789,644
Mar 13, 2026	34.28	34.30	33.49	34.00	34.00	-0.53%	2,623,356
Mar 12, 2026	34.74	35.01	33.59	34.18	34.18	-2.62%	4,020,124
Mar 11, 2026	35.68	36.24	34.86	35.10	35.10	-1.35%	3,388,896
Mar 10, 2026	33.88	35.65	33.88	35.58	35.58	4.68%	4,708,682
Mar 9, 2026	33.32	34.14	32.56	33.99	33.99	-0.61%	4,318,751
Mar 6, 2026	33.58	34.77	33.51	34.20	34.20	-1.67%	4,088,809
Mar 5, 2026	36.24	36.36	34.44	34.78	34.78	-2.30%	5,180,075
Mar 4, 2026	33.20	36.68	33.17	35.60	35.60	4.74%	9,394,199
Mar 3, 2026	36.39	36.95	33.70	33.99	33.99	-6.90%	9,292,592
Mar 2, 2026	36.69	37.94	35.70	36.51	36.51	-0.98%	9,040,581
Feb 27, 2026	38.46	39.05	36.80	36.87	36.87	-5.70%	13,039,740
Feb 26, 2026	33.19	39.10	33.08	39.10	39.10	20.01%	10,965,130
Feb 25, 2026	32.44	32.88	31.79	32.58	32.58	0.93%	2,449,304
Feb 24, 2026	31.21	32.73	31.19	32.28	32.28	4.53%	2,802,029
Feb 13, 2026	31.30	31.48	30.83	30.88	30.88	-1.59%	1,676,737
Feb 12, 2026	31.28	31.60	31.00	31.38	31.38	0.32%	1,669,693