SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.18	36.89	34.98	35.51	35.51	2.48%	46,280,580
Apr 27, 2026	34.01	35.33	33.62	34.65	34.65	0.96%	32,244,469
Apr 24, 2026	32.60	34.78	32.50	34.32	34.32	3.53%	37,453,668
Apr 23, 2026	33.10	33.99	32.17	33.15	33.15	0.15%	36,743,079
Apr 22, 2026	34.30	35.87	33.00	33.10	33.10	-0.54%	52,445,219
Apr 21, 2026	33.10	33.87	32.51	33.28	33.28	1.90%	27,361,280
Apr 20, 2026	32.90	33.29	32.23	32.66	32.66	-0.88%	26,823,728
Apr 17, 2026	30.97	33.59	30.96	32.95	32.95	5.81%	40,218,142
Apr 16, 2026	31.40	31.90	30.82	31.14	31.14	1.10%	23,614,720
Apr 15, 2026	32.00	32.10	30.69	30.80	30.80	-4.23%	22,858,542
Apr 14, 2026	30.82	32.30	30.33	32.16	32.16	5.20%	24,760,910
Apr 13, 2026	30.31	31.00	30.10	30.57	30.57	0.56%	20,598,615
Apr 10, 2026	29.14	30.98	29.14	30.40	30.40	5.01%	26,880,810
Apr 9, 2026	28.81	29.58	28.51	28.95	28.95	-0.24%	17,411,123
Apr 8, 2026	28.30	29.10	28.19	29.02	29.02	4.39%	15,934,160
Apr 7, 2026	27.50	28.39	27.40	27.80	27.80	2.96%	14,418,600
Apr 3, 2026	27.90	28.30	26.88	27.00	27.00	-2.70%	12,040,660
Apr 2, 2026	28.40	28.64	27.61	27.75	27.75	-2.70%	15,162,840
Apr 1, 2026	29.00	29.05	28.22	28.52	28.52	0.67%	14,734,480
Mar 31, 2026	29.80	29.80	28.27	28.33	28.33	-4.96%	19,149,690
Mar 30, 2026	30.15	30.39	28.90	29.81	29.81	-1.62%	23,278,170
Mar 27, 2026	28.89	30.78	28.80	30.30	30.30	3.66%	25,974,728
Mar 26, 2026	29.48	30.61	29.03	29.23	29.23	-1.35%	22,376,900
Mar 25, 2026	29.88	30.20	29.32	29.63	29.63	-0.84%	21,123,200
Mar 24, 2026	30.50	30.54	28.12	29.88	29.88	0.10%	25,299,240
Mar 23, 2026	29.64	31.60	29.56	29.85	29.85	-0.40%	28,158,880
Mar 20, 2026	29.80	31.50	29.45	29.97	29.97	1.11%	29,601,340
Mar 19, 2026	29.90	30.43	29.55	29.64	29.64	-2.24%	15,186,930
Mar 18, 2026	30.98	31.08	29.69	30.32	30.32	-1.81%	17,591,778
Mar 17, 2026	31.67	32.10	30.88	30.88	30.88	-1.69%	20,378,114
Mar 16, 2026	31.30	31.53	30.50	31.41	31.41	0.35%	18,962,560
Mar 13, 2026	30.50	32.11	30.42	31.30	31.30	1.89%	26,362,260
Mar 12, 2026	30.66	31.03	29.86	30.72	30.72	0.20%	18,970,950
Mar 11, 2026	30.38	31.47	30.21	30.66	30.66	1.09%	26,565,870
Mar 10, 2026	30.30	30.99	30.25	30.33	30.33	1.34%	15,854,330
Mar 9, 2026	28.51	30.14	28.11	29.93	29.93	2.22%	20,365,400
Mar 6, 2026	29.24	29.66	28.92	29.28	29.28	-0.24%	10,559,146
Mar 5, 2026	29.81	30.09	28.94	29.35	29.35	-0.17%	16,063,269
Mar 4, 2026	28.80	29.89	28.70	29.40	29.40	0.68%	17,531,909
Mar 3, 2026	30.81	31.16	29.14	29.20	29.20	-3.41%	23,473,996
Mar 2, 2026	31.00	31.43	29.81	30.23	30.23	-4.79%	26,171,510
Feb 27, 2026	31.38	32.00	31.26	31.75	31.75	-0.09%	17,497,640
Feb 26, 2026	33.00	33.32	31.71	31.78	31.78	-1.91%	23,307,840
Feb 25, 2026	31.60	32.85	31.21	32.40	32.40	3.38%	24,506,670
Feb 24, 2026	31.78	32.10	31.32	31.34	31.34	0.35%	14,440,040
Feb 13, 2026	31.55	32.14	31.20	31.23	31.23	-1.98%	16,401,130
Feb 12, 2026	31.40	32.05	31.36	31.86	31.86	1.08%	14,700,930
Feb 11, 2026	31.44	31.96	31.03	31.52	31.52	0.32%	14,680,880
Feb 10, 2026	32.23	32.55	31.36	31.42	31.42	-2.48%	21,640,560
Feb 9, 2026	32.50	34.49	32.12	32.22	32.22	7.15%	37,352,480
Feb 6, 2026	28.91	30.80	28.65	30.07	30.07	3.55%	26,394,060
Feb 5, 2026	30.23	30.23	28.93	29.04	29.04	-3.84%	18,562,470
Feb 4, 2026	29.98	30.32	29.41	30.20	30.20	0.13%	18,905,870
Feb 3, 2026	29.99	30.30	29.74	30.16	30.16	2.72%	15,444,140
Feb 2, 2026	30.45	30.85	29.36	29.36	29.36	-4.21%	21,590,250
Jan 30, 2026	31.40	31.54	29.85	30.65	30.65	-1.89%	23,608,420
Jan 29, 2026	32.20	32.32	31.17	31.24	31.24	-3.55%	25,524,408
Jan 28, 2026	32.31	32.96	31.87	32.39	32.39	-0.58%	22,102,345
Jan 27, 2026	33.60	33.93	31.44	32.58	32.58	-2.25%	30,810,490
Jan 26, 2026	35.01	35.48	33.31	33.33	33.33	-7.11%	46,183,940
Jan 23, 2026	30.20	35.88	30.20	35.88	35.88	19.36%	71,682,660
Jan 22, 2026	31.50	32.22	30.03	30.06	30.06	-5.11%	41,061,100
Jan 21, 2026	32.61	33.19	31.07	31.68	31.68	-4.26%	45,545,130
Jan 20, 2026	33.00	34.29	32.38	33.09	33.09	-0.27%	49,128,350
Jan 19, 2026	29.88	34.70	29.88	33.18	33.18	-11.16%	89,257,400
Jan 16, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Jan 15, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Jan 14, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Jan 13, 2026	36.55	37.67	36.54	37.35	37.35	1.66%	45,755,300
Jan 12, 2026	35.17	37.50	35.17	36.74	36.74	5.64%	49,231,695
Jan 9, 2026	33.07	35.86	32.70	34.78	34.78	4.19%	45,360,810
Jan 8, 2026	34.81	34.87	32.88	33.38	33.38	-4.08%	39,943,460
Jan 7, 2026	35.43	35.96	34.63	34.80	34.80	-3.31%	33,125,490
Jan 6, 2026	34.62	35.99	34.62	35.99	35.99	3.24%	40,222,610
Jan 5, 2026	35.30	35.30	33.70	34.86	34.86	-1.53%	40,693,640
Dec 31, 2025	35.00	35.80	34.37	35.40	35.40	1.72%	37,999,668
Dec 30, 2025	32.82	35.20	32.62	34.80	34.80	4.04%	47,346,320
Dec 29, 2025	34.99	35.85	33.38	33.45	33.45	-1.76%	60,297,190
Dec 26, 2025	32.55	35.00	32.40	34.05	34.05	6.54%	65,688,050
Dec 25, 2025	30.84	32.18	30.47	31.96	31.96	4.21%	38,687,100
Dec 24, 2025	29.57	30.85	29.37	30.67	30.67	3.72%	33,935,050
Dec 23, 2025	29.08	30.31	29.08	29.57	29.57	2.57%	34,052,110
Dec 22, 2025	28.65	29.50	28.39	28.83	28.83	0.07%	31,314,890
Dec 19, 2025	27.36	28.90	27.08	28.81	28.81	6.11%	31,092,420
Dec 18, 2025	27.27	27.83	27.03	27.15	27.15	-1.63%	14,603,340
Dec 17, 2025	26.90	27.63	26.75	27.60	27.60	3.33%	18,115,500
Dec 16, 2025	27.44	27.44	26.37	26.71	26.71	-2.16%	17,606,230
Dec 15, 2025	27.91	28.30	27.23	27.30	27.30	-0.47%	20,524,877
Dec 12, 2025	28.03	28.23	27.12	27.43	27.43	-1.58%	23,870,228
Dec 11, 2025	28.28	28.83	27.69	27.87	27.87	-0.92%	22,030,554
Dec 10, 2025	28.49	28.70	27.89	28.13	28.13	-1.06%	17,139,433
Dec 9, 2025	28.64	28.92	28.26	28.43	28.43	-1.39%	17,245,790
Dec 8, 2025	28.35	29.21	28.21	28.83	28.83	2.31%	24,112,300
Dec 5, 2025	28.08	28.35	27.47	28.18	28.18	0.36%	18,091,500
Dec 4, 2025	28.31	28.63	27.68	28.08	28.08	-1.54%	17,358,640
Dec 3, 2025	29.60	29.90	28.34	28.52	28.52	-2.66%	23,798,172
Dec 2, 2025	29.97	30.05	29.21	29.30	29.30	-1.74%	19,781,180
Dec 1, 2025	30.50	31.11	29.70	29.82	29.82	-2.58%	30,978,740
Nov 28, 2025	30.11	31.28	30.11	30.61	30.61	-0.03%	32,076,810
Nov 27, 2025	29.54	31.14	29.54	30.62	30.62	2.79%	39,204,620