SHA:688796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	99.76	99.76	94.22	95.50	95.50	-2.62%	1,453,460
May 7, 2026	96.50	99.55	96.00	98.07	98.07	2.36%	1,401,921
May 6, 2026	97.81	97.81	94.51	95.81	95.81	-0.54%	1,972,775
Apr 30, 2026	93.40	97.55	93.00	96.33	96.33	2.74%	1,710,215
Apr 29, 2026	92.48	94.94	89.23	93.76	93.76	-2.54%	2,520,967
Apr 28, 2026	101.99	111.75	96.00	96.20	96.20	-2.52%	3,742,832
Apr 27, 2026	100.00	101.40	94.30	98.69	98.69	-4.07%	2,187,967
Apr 24, 2026	97.63	104.41	97.45	102.88	102.88	3.49%	1,800,660
Apr 23, 2026	98.40	103.30	97.28	99.41	99.41	1.21%	2,441,841
Apr 22, 2026	97.24	98.78	94.01	98.22	98.22	0.95%	1,911,308
Apr 21, 2026	97.95	99.69	95.50	97.30	97.30	-0.61%	1,935,509
Apr 20, 2026	97.97	100.59	97.01	97.90	97.90	-0.77%	1,574,139
Apr 17, 2026	100.11	101.00	98.00	98.66	98.66	-2.20%	1,711,947
Apr 16, 2026	108.08	108.08	99.00	100.88	100.88	-6.03%	2,606,395
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