SHA:688799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	62.83	64.96	62.00	62.35	62.35	0.52%	5,655,189
Apr 7, 2026	63.10	63.20	59.58	62.03	62.03	-2.16%	6,735,848
Apr 3, 2026	63.00	65.20	62.45	63.40	63.40	-0.33%	7,089,221
Apr 2, 2026	62.30	64.40	60.27	63.61	63.61	1.61%	9,842,289
Apr 1, 2026	56.10	62.80	56.10	62.60	62.60	13.84%	11,400,410
Mar 31, 2026	55.27	55.66	53.51	54.99	54.99	0.51%	7,008,334
Mar 30, 2026	52.96	55.40	52.96	54.71	54.71	1.33%	8,612,003
Mar 27, 2026	48.09	56.00	48.09	53.99	53.99	10.05%	12,234,424
Mar 26, 2026	47.90	50.45	46.37	49.06	49.06	3.59%	6,318,455
Mar 25, 2026	47.00	48.46	47.00	47.36	47.36	5.76%	6,158,082
Mar 24, 2026	44.14	45.34	43.70	44.78	44.78	1.80%	2,246,789
Mar 23, 2026	43.50	45.47	43.11	43.99	43.99	0.41%	3,352,249
Mar 20, 2026	44.15	45.28	43.78	43.81	43.81	-0.77%	1,726,063
Mar 19, 2026	45.75	45.75	43.81	44.15	44.15	-3.39%	1,826,217
Mar 18, 2026	44.80	45.75	43.91	45.70	45.70	3.35%	2,069,156
Mar 17, 2026	43.45	44.98	43.31	44.22	44.22	1.49%	2,296,458
Mar 16, 2026	43.69	44.30	43.12	43.57	43.57	0.39%	1,004,953
Mar 13, 2026	44.00	44.36	43.30	43.40	43.40	-1.61%	1,007,192
Mar 12, 2026	45.02	45.02	43.70	44.11	44.11	-0.56%	1,250,972
Mar 11, 2026	44.73	44.94	44.09	44.36	44.36	-0.83%	1,639,194
Mar 10, 2026	43.50	45.25	43.50	44.73	44.73	2.66%	3,108,970
Mar 9, 2026	42.25	43.94	42.25	43.57	43.57	-0.89%	1,732,549
Mar 6, 2026	41.96	44.00	41.78	43.96	43.96	4.77%	2,820,793
Mar 5, 2026	41.68	42.28	41.68	41.96	41.96	1.16%	1,262,946
Mar 4, 2026	41.00	42.18	40.51	41.48	41.48	0.44%	1,509,651
Mar 3, 2026	42.86	43.20	41.12	41.30	41.30	-3.64%	2,262,536
Mar 2, 2026	43.80	44.23	42.02	42.86	42.86	-3.38%	2,951,711
Feb 27, 2026	44.20	44.50	44.00	44.36	44.36	0.43%	1,439,685
Feb 26, 2026	44.72	44.80	44.06	44.17	44.17	-0.76%	1,784,364
Feb 25, 2026	44.30	44.80	44.24	44.51	44.51	0.16%	1,781,012
Feb 24, 2026	45.68	45.68	44.10	44.44	44.44	-1.96%	4,029,118
Feb 13, 2026	46.60	46.88	45.20	45.33	45.33	-2.52%	2,849,788
Feb 12, 2026	46.76	47.25	46.30	46.50	46.50	-0.64%	1,855,142
Feb 11, 2026	46.85	47.47	46.64	46.80	46.80	-0.32%	1,504,461
Feb 10, 2026	47.08	47.50	46.67	46.95	46.95	-0.17%	2,215,493
Feb 9, 2026	48.05	48.23	46.71	47.03	47.03	-1.11%	2,962,731
Feb 6, 2026	47.05	48.85	46.72	47.56	47.56	0.59%	3,473,604
Feb 5, 2026	48.46	48.46	46.50	47.28	47.28	-1.58%	2,511,668
Feb 4, 2026	46.48	48.10	46.03	48.04	48.04	3.98%	3,610,197
Feb 3, 2026	46.79	46.94	45.49	46.20	46.20	-0.56%	2,707,671
Feb 2, 2026	46.96	48.59	46.21	46.46	46.46	-1.78%	2,775,894
Jan 30, 2026	48.28	48.32	46.72	47.30	47.30	-2.07%	2,423,107
Jan 29, 2026	48.99	49.98	47.78	48.30	48.30	-0.41%	3,929,293
Jan 28, 2026	47.51	49.83	47.51	48.50	48.50	1.15%	4,158,701
Jan 27, 2026	49.38	49.45	47.05	47.95	47.95	-2.80%	5,511,737
Jan 26, 2026	51.10	51.10	48.30	49.33	49.33	-4.93%	6,221,972
Jan 23, 2026	51.00	52.63	49.50	51.89	51.89	3.06%	6,977,731
Jan 22, 2026	47.38	50.65	47.38	50.35	50.35	6.52%	7,576,398
Jan 21, 2026	46.69	47.85	46.28	47.27	47.27	1.03%	2,041,618
Jan 20, 2026	46.91	47.60	46.22	46.79	46.79	-1.06%	1,934,266