SHA:688805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.67	50.80	45.30	49.77	49.77	9.03%	8,150,076
Apr 1, 2026	44.57	45.70	44.44	45.65	45.65	4.58%	2,071,833
Mar 31, 2026	44.96	45.49	43.65	43.65	43.65	-3.75%	1,678,138
Mar 30, 2026	44.99	46.20	44.86	45.35	45.35	-0.68%	1,470,762
Mar 27, 2026	43.00	46.73	42.50	45.66	45.66	5.79%	2,582,142
Mar 26, 2026	45.64	45.64	42.93	43.16	43.16	-4.41%	1,527,133
Mar 25, 2026	44.87	45.90	44.53	45.15	45.15	1.62%	1,772,240
Mar 24, 2026	42.93	44.57	42.80	44.43	44.43	4.76%	1,936,249
Mar 23, 2026	44.19	44.91	41.45	42.41	42.41	-6.79%	3,183,171
Mar 20, 2026	47.27	47.52	45.40	45.50	45.50	-3.76%	2,051,355
Mar 19, 2026	48.36	48.90	46.80	47.28	47.28	-3.94%	2,742,659
Mar 18, 2026	48.00	49.73	46.39	49.22	49.22	2.07%	5,336,012
Mar 17, 2026	47.37	49.55	47.05	48.22	48.22	1.88%	4,789,646
Mar 16, 2026	46.70	47.42	45.34	47.33	47.33	1.28%	1,982,473
Mar 13, 2026	46.54	47.59	46.18	46.73	46.73	0.49%	2,537,989
Mar 12, 2026	45.91	46.96	45.67	46.50	46.50	1.02%	2,349,098
Mar 11, 2026	46.23	46.66	45.80	46.03	46.03	-0.58%	1,788,983
Mar 10, 2026	44.08	46.45	44.08	46.30	46.30	5.68%	2,666,188
Mar 9, 2026	44.89	44.89	43.28	43.81	43.81	-3.31%	2,082,283
Mar 6, 2026	43.66	45.95	43.48	45.31	45.31	4.16%	1,872,093
Mar 5, 2026	43.30	44.17	42.66	43.50	43.50	1.97%	1,678,325
Mar 4, 2026	43.31	44.10	42.65	42.66	42.66	-3.29%	2,054,435
Mar 3, 2026	46.87	46.95	43.96	44.11	44.11	-5.93%	2,595,132
Mar 2, 2026	46.56	47.30	46.11	46.89	46.89	-0.59%	2,316,166
Feb 27, 2026	46.92	48.32	46.67	47.17	47.17	0.58%	2,970,937
Feb 26, 2026	45.26	46.92	45.26	46.90	46.90	3.65%	3,279,295
Feb 25, 2026	45.28	45.58	44.89	45.25	45.25	-0.07%	1,428,805
Feb 24, 2026	44.31	45.30	44.11	45.28	45.28	2.91%	1,500,128
Feb 13, 2026	44.37	44.47	44.00	44.00	44.00	-0.34%	896,103
Feb 12, 2026	44.53	44.60	44.09	44.15	44.15	-0.88%	1,004,757
Feb 11, 2026	45.24	45.24	44.54	44.54	44.54	-1.15%	981,671
Feb 10, 2026	45.32	45.34	44.83	45.06	45.06	-0.20%	1,042,966
Feb 9, 2026	44.55	45.55	44.32	45.15	45.15	2.31%	1,461,265
Feb 6, 2026	44.03	44.57	43.80	44.13	44.13	-0.52%	1,158,331
Feb 5, 2026	45.00	45.45	44.31	44.36	44.36	-1.53%	1,569,968
Feb 4, 2026	46.52	46.52	44.78	45.05	45.05	-2.13%	1,539,542
Feb 3, 2026	44.50	46.18	44.50	46.03	46.03	3.98%	2,174,253
Feb 2, 2026	45.70	45.78	44.27	44.27	44.27	-3.66%	1,662,988
Jan 30, 2026	46.50	46.50	44.81	45.95	45.95	0.04%	1,720,946
Jan 29, 2026	48.27	48.34	45.82	45.93	45.93	-4.29%	3,482,797
Jan 28, 2026	48.48	48.87	47.72	47.99	47.99	-0.72%	2,809,217
Jan 27, 2026	48.50	48.50	46.22	48.34	48.34	-0.14%	2,873,240
Jan 26, 2026	49.42	49.50	47.91	48.41	48.41	-2.52%	3,280,554
Jan 23, 2026	50.20	50.96	49.30	49.66	49.66	-1.74%	4,065,948
Jan 22, 2026	50.50	50.99	49.50	50.54	50.54	-0.22%	4,911,228
Jan 21, 2026	46.72	53.41	46.70	50.65	50.65	8.81%	9,678,770
Jan 20, 2026	46.40	47.15	46.26	46.55	46.55	-	2,924,065
Jan 19, 2026	47.60	47.94	46.52	46.55	46.55	-3.92%	4,849,345
Jan 16, 2026	48.67	49.80	48.11	48.45	48.45	-0.59%	5,123,332
Jan 15, 2026	47.35	49.86	47.22	48.74	48.74	1.61%	6,158,747