SHA:688790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	138.00	142.40	136.01	137.82	137.82	-1.12%	722,732
Apr 27, 2026	138.36	140.38	135.79	139.38	139.38	1.51%	588,466
Apr 24, 2026	135.90	138.80	133.69	137.30	137.30	1.03%	518,183
Apr 23, 2026	140.27	141.47	134.05	135.90	135.90	-3.62%	702,705
Apr 22, 2026	140.00	142.16	138.88	141.00	141.00	-0.25%	546,924
Apr 21, 2026	143.69	143.80	139.45	141.36	141.36	-1.71%	617,890
Apr 20, 2026	146.14	146.80	142.66	143.82	143.82	-2.03%	1,020,649
Apr 17, 2026	141.20	147.88	140.22	146.80	146.80	3.54%	1,191,418
Apr 16, 2026	140.71	141.86	137.51	141.78	141.78	-0.23%	1,021,194
Apr 15, 2026	138.74	146.97	137.63	142.10	142.10	3.12%	1,547,387
Apr 14, 2026	136.64	138.98	136.64	137.80	137.80	0.95%	612,157
Apr 13, 2026	133.78	138.43	132.66	136.50	136.50	1.39%	632,196
Apr 10, 2026	135.00	136.58	134.50	134.63	134.63	-0.02%	505,464
Apr 9, 2026	135.00	136.70	133.08	134.66	134.66	-1.25%	573,529
Apr 8, 2026	133.04	136.48	132.89	136.37	136.37	4.26%	791,631
Apr 7, 2026	129.81	133.90	129.51	130.80	130.80	0.76%	392,366
Apr 3, 2026	128.80	134.59	128.56	129.81	129.81	1.26%	905,010
Apr 2, 2026	131.09	131.99	128.02	128.20	128.20	-2.27%	394,262
Apr 1, 2026	131.74	132.58	130.33	131.18	131.18	1.82%	405,631
Mar 31, 2026	131.67	132.00	128.69	128.83	128.83	-2.24%	364,973
Mar 30, 2026	130.10	132.80	128.40	131.78	131.78	-0.92%	477,567
Mar 27, 2026	131.88	135.55	130.20	133.00	133.00	-0.13%	437,881
Mar 26, 2026	135.30	137.64	132.58	133.17	133.17	-2.31%	437,771
Mar 25, 2026	137.18	138.33	134.24	136.32	136.32	0.18%	707,904
Mar 24, 2026	131.90	137.60	129.49	136.08	136.08	5.50%	947,545
Mar 23, 2026	134.00	137.00	128.36	128.99	128.99	-5.52%	993,240
Mar 20, 2026	131.70	144.24	131.70	136.53	136.53	3.81%	1,475,867
Mar 19, 2026	134.86	135.00	131.11	131.52	131.52	-3.96%	527,666
Mar 18, 2026	135.43	136.95	132.50	136.95	136.95	1.50%	572,254
Mar 17, 2026	131.20	138.80	131.20	134.93	134.93	2.45%	895,608
Mar 16, 2026	131.77	131.80	128.00	131.70	131.70	-0.05%	585,169
Mar 13, 2026	134.51	135.36	131.36	131.77	131.77	-2.72%	544,101
Mar 12, 2026	136.66	137.55	134.12	135.45	135.45	-1.51%	457,583
Mar 11, 2026	137.57	141.17	137.36	137.52	137.52	-0.45%	625,924
Mar 10, 2026	135.00	138.25	135.00	138.14	138.14	3.34%	787,470
Mar 9, 2026	140.00	140.07	131.20	133.67	133.67	-6.28%	1,008,300
Mar 6, 2026	141.23	143.50	140.00	142.63	142.63	0.99%	372,212
Mar 5, 2026	143.00	144.48	141.14	141.23	141.23	0.48%	466,417
Mar 4, 2026	145.00	146.70	140.04	140.56	140.56	-3.99%	839,930
Mar 3, 2026	147.16	153.63	146.33	146.40	146.40	-0.47%	969,328
Mar 2, 2026	146.00	147.95	144.75	147.09	147.09	-1.16%	580,737
Feb 27, 2026	151.08	151.09	148.01	148.82	148.82	-1.64%	640,958
Feb 26, 2026	147.02	151.85	147.02	151.30	151.30	2.37%	829,993
Feb 25, 2026	144.99	148.55	144.19	147.79	147.79	2.21%	632,757
Feb 24, 2026	144.51	145.98	144.20	144.60	144.60	0.06%	429,585
Feb 13, 2026	145.28	146.36	144.51	144.51	144.51	-0.40%	320,785
Feb 12, 2026	144.89	145.90	144.60	145.09	145.09	0.14%	378,038
Feb 11, 2026	147.18	147.18	144.89	144.89	144.89	-1.60%	415,515
Feb 10, 2026	147.50	150.00	146.98	147.24	147.24	0.44%	449,407
Feb 9, 2026	146.85	147.66	146.35	146.60	146.60	1.01%	431,087