SHA:688981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	102.05	106.10	101.80	103.91	103.91	2.35%	70,483,900
Apr 14, 2026	102.10	102.28	100.38	101.52	101.52	0.87%	37,091,050
Apr 13, 2026	99.85	102.80	99.72	100.64	100.64	-0.37%	35,188,520
Apr 10, 2026	101.00	102.79	100.68	101.01	101.01	1.29%	40,630,514
Apr 9, 2026	99.40	101.20	99.20	99.72	99.72	-1.44%	31,071,650
Apr 8, 2026	99.02	101.54	99.02	101.18	101.18	5.81%	54,469,710
Apr 7, 2026	91.50	96.99	91.20	95.62	95.62	4.18%	45,824,230
Apr 3, 2026	93.41	93.94	91.76	91.78	91.78	-1.52%	21,646,163
Apr 2, 2026	95.50	95.79	92.51	93.20	93.20	-3.25%	29,382,830
Apr 1, 2026	96.40	96.70	94.81	96.33	96.33	2.42%	32,564,800
Mar 31, 2026	95.80	97.40	94.00	94.05	94.05	-1.86%	29,383,903
Mar 30, 2026	95.80	96.19	94.00	95.83	95.83	-1.71%	32,887,003
Mar 27, 2026	96.00	98.39	95.87	97.50	97.50	0.64%	28,087,527
Mar 26, 2026	99.55	99.70	96.55	96.88	96.88	-3.11%	31,319,889
Mar 25, 2026	99.67	100.94	99.28	99.99	99.99	0.75%	32,130,640
Mar 24, 2026	98.90	99.37	97.25	99.25	99.25	1.23%	33,680,320
Mar 23, 2026	100.01	101.99	97.40	98.04	98.04	-4.05%	50,667,120
Mar 20, 2026	105.20	105.72	102.18	102.18	102.18	-3.57%	38,129,475
Mar 19, 2026	105.01	107.69	104.51	105.96	105.96	-0.60%	37,865,595
Mar 18, 2026	105.78	106.88	105.25	106.60	106.60	0.55%	26,334,592
Mar 17, 2026	108.54	108.58	105.99	106.02	106.02	-2.38%	29,571,800
Mar 16, 2026	106.31	110.32	105.50	108.60	108.60	1.44%	42,255,490
Mar 13, 2026	105.02	107.83	104.50	107.06	107.06	0.99%	34,163,326
Mar 12, 2026	107.00	108.55	104.95	106.01	106.01	-1.02%	28,881,970
Mar 11, 2026	107.23	108.80	107.00	107.10	107.10	-0.17%	27,998,297
Mar 10, 2026	106.90	107.75	105.70	107.28	107.28	2.04%	31,832,190
Mar 9, 2026	103.97	105.79	101.63	105.14	105.14	-1.28%	39,355,960
Mar 6, 2026	107.00	108.34	106.17	106.50	106.50	-0.37%	34,048,610
Mar 5, 2026	108.60	109.26	106.09	106.90	106.90	0.20%	35,353,180
Mar 4, 2026	107.32	109.70	106.12	106.69	106.69	-1.50%	32,274,950
Mar 3, 2026	113.23	114.75	107.69	108.31	108.31	-3.75%	54,098,700
Mar 2, 2026	112.88	114.20	112.30	112.53	112.53	-2.15%	34,978,470
Feb 27, 2026	115.03	115.87	114.32	115.00	115.00	-1.41%	27,930,870
Feb 26, 2026	116.13	117.23	114.29	116.65	116.65	0.45%	32,702,180
Feb 25, 2026	117.00	117.50	115.85	116.13	116.13	0.27%	27,552,856
Feb 24, 2026	118.03	118.18	115.62	115.82	115.82	-0.95%	27,615,560
Feb 13, 2026	116.23	117.98	115.56	116.93	116.93	0.30%	34,368,740
Feb 12, 2026	115.55	117.18	115.11	116.58	116.58	1.37%	33,362,254
Feb 11, 2026	114.00	116.14	113.50	115.01	115.01	-1.02%	34,533,673
Feb 10, 2026	115.20	116.90	114.85	116.20	116.20	1.11%	34,043,651
Feb 9, 2026	114.80	115.07	113.70	114.93	114.93	1.98%	32,101,810
Feb 6, 2026	110.14	114.60	110.14	112.70	112.70	0.81%	40,822,690
Feb 5, 2026	112.99	114.50	110.39	111.80	111.80	-2.65%	44,644,760
Feb 4, 2026	114.50	114.99	113.15	114.84	114.84	-1.03%	35,139,340
Feb 3, 2026	118.69	118.84	113.46	116.03	116.03	-0.88%	56,176,950
Feb 2, 2026	121.40	122.59	116.80	117.06	117.06	-4.81%	59,669,080
Jan 30, 2026	121.33	124.94	120.07	122.97	122.97	0.47%	52,771,906
Jan 29, 2026	127.60	127.81	122.16	122.40	122.40	-4.78%	71,564,935
Jan 28, 2026	124.99	128.99	124.99	128.55	128.55	3.63%	99,458,320
Jan 27, 2026	122.00	125.74	119.22	124.05	124.05	1.75%	65,526,157