SHA:688796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	103.36	107.35	99.63	107.35	107.35	5.14%	2,497,342
Apr 14, 2026	100.33	105.50	99.02	102.10	102.10	2.51%	2,995,890
Apr 13, 2026	100.12	102.42	98.48	99.60	99.60	-1.51%	2,281,951
Apr 10, 2026	104.20	105.88	101.00	101.13	101.13	-2.11%	2,824,555
Apr 9, 2026	107.60	109.99	102.35	103.31	103.31	-6.33%	2,844,337
Apr 8, 2026	111.00	112.80	107.00	110.29	110.29	-0.82%	2,705,128
Apr 7, 2026	110.00	116.50	106.50	111.20	111.20	-0.98%	3,232,717
Apr 3, 2026	103.88	115.00	102.02	112.30	112.30	8.50%	4,172,718
Apr 2, 2026	98.50	105.12	92.10	103.50	103.50	4.55%	4,273,800
Apr 1, 2026	93.95	99.93	92.55	99.00	99.00	6.43%	3,278,503
Mar 31, 2026	92.90	95.72	88.70	93.02	93.02	-0.94%	2,785,868
Mar 30, 2026	91.00	100.00	90.41	93.90	93.90	1.10%	4,226,675
Mar 27, 2026	82.19	93.17	81.19	92.88	92.88	12.68%	2,905,279
Mar 26, 2026	84.50	85.30	82.15	82.43	82.43	-2.82%	1,126,340
Mar 25, 2026	83.00	86.24	82.99	84.82	84.82	2.89%	1,905,166
Mar 24, 2026	75.39	85.54	75.39	82.44	82.44	10.81%	2,540,167
Mar 23, 2026	77.30	78.96	73.37	74.40	74.40	-3.88%	1,561,975
Mar 20, 2026	76.25	80.50	76.25	77.40	77.40	1.45%	1,683,847
Mar 19, 2026	81.48	82.40	75.90	76.29	76.29	-8.21%	2,008,224
Mar 18, 2026	81.39	83.28	79.70	83.11	83.11	3.14%	1,491,263
Mar 17, 2026	81.88	83.83	80.58	80.58	80.58	-2.04%	1,279,864
Mar 16, 2026	77.00	82.50	75.50	82.26	82.26	6.55%	1,633,921
Mar 13, 2026	77.44	79.30	76.00	77.20	77.20	-0.89%	1,448,491
Mar 12, 2026	80.44	83.03	77.88	77.89	77.89	-4.09%	1,369,486
Mar 11, 2026	83.73	83.99	80.30	81.21	81.21	-2.01%	1,301,204
Mar 10, 2026	77.77	83.58	77.77	82.88	82.88	7.64%	2,196,483
Mar 9, 2026	75.51	77.60	74.11	77.00	77.00	-0.65%	1,741,304
Mar 6, 2026	70.22	77.88	70.22	77.50	77.50	9.05%	2,534,388
Mar 5, 2026	70.00	72.99	70.00	71.07	71.07	1.98%	790,141
Mar 4, 2026	69.00	70.68	68.17	69.69	69.69	-0.43%	1,190,945
Mar 3, 2026	75.02	75.77	69.50	69.99	69.99	-7.36%	1,568,718
Mar 2, 2026	75.73	77.50	73.96	75.55	75.55	-1.56%	1,141,858
Feb 27, 2026	76.60	78.98	76.05	76.75	76.75	-0.98%	1,203,000
Feb 26, 2026	71.07	79.88	69.03	77.51	77.51	8.15%	2,841,141
Feb 25, 2026	71.33	72.25	70.44	71.67	71.67	0.45%	1,228,904
Feb 24, 2026	75.04	76.31	71.00	71.35	71.35	-5.62%	2,493,393
Feb 13, 2026	76.42	77.07	74.66	75.60	75.60	-1.50%	1,460,547
Feb 12, 2026	75.48	78.59	74.45	76.75	76.75	0.52%	2,290,443
Feb 11, 2026	73.50	77.80	73.50	76.35	76.35	1.60%	1,950,172
Feb 10, 2026	71.64	76.27	71.64	75.15	75.15	4.88%	2,820,409
Feb 9, 2026	72.15	73.00	69.12	71.65	71.65	0.97%	1,841,377
Feb 6, 2026	72.22	73.28	70.19	70.96	70.96	-2.57%	2,060,236
Feb 5, 2026	70.72	73.50	69.12	72.83	72.83	3.67%	2,496,622
Feb 4, 2026	71.64	72.50	68.64	70.25	70.25	-1.94%	2,120,418
Feb 3, 2026	68.98	74.01	68.05	71.64	71.64	5.73%	3,046,284
Feb 2, 2026	72.02	74.24	67.76	67.76	67.76	-6.65%	3,651,100
Jan 30, 2026	67.88	78.75	67.88	72.59	72.59	9.03%	5,767,521
Jan 29, 2026	68.90	69.69	66.35	66.58	66.58	-3.37%	1,581,092
Jan 28, 2026	69.99	70.67	65.85	68.90	68.90	-2.77%	3,651,099
Jan 27, 2026	67.67	71.50	67.55	70.86	70.86	3.14%	2,810,208