SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.40	38.28	36.84	38.10	38.10	1.25%	1,229,788
Apr 28, 2026	38.90	39.10	37.39	37.63	37.63	-3.69%	744,778
Apr 27, 2026	38.50	39.30	38.18	39.07	39.07	1.03%	774,119
Apr 24, 2026	39.19	39.48	38.48	38.67	38.67	-1.25%	968,602
Apr 23, 2026	39.80	39.98	38.91	39.16	39.16	-0.99%	1,054,984
Apr 22, 2026	39.81	39.96	39.02	39.55	39.55	-0.65%	1,177,953
Apr 21, 2026	40.95	41.00	39.70	39.81	39.81	-3.37%	1,472,745
Apr 20, 2026	38.50	42.29	38.44	41.20	41.20	5.59%	2,396,226
Apr 17, 2026	39.00	39.49	38.89	39.02	39.02	0.08%	845,299
Apr 16, 2026	38.80	39.37	38.42	38.99	38.99	1.06%	829,936
Apr 15, 2026	39.10	39.66	38.40	38.58	38.58	0.16%	1,256,534
Apr 14, 2026	37.72	38.83	37.51	38.52	38.52	2.64%	1,139,485
Apr 13, 2026	36.76	37.78	36.25	37.53	37.53	2.12%	839,847
Apr 10, 2026	37.23	38.08	36.68	36.75	36.75	0.35%	944,609
Apr 9, 2026	36.21	37.27	36.21	36.62	36.62	-0.25%	690,224
Apr 8, 2026	35.08	36.80	35.06	36.71	36.71	6.41%	813,029
Apr 7, 2026	35.11	35.11	34.31	34.50	34.50	-1.15%	464,664
Apr 3, 2026	36.15	36.22	34.76	34.90	34.90	-2.84%	873,647
Apr 2, 2026	36.95	37.39	35.67	35.92	35.92	-2.87%	935,073
Apr 1, 2026	37.68	37.99	36.64	36.98	36.98	-0.35%	1,177,528
Mar 31, 2026	38.00	38.99	37.10	37.11	37.11	-2.50%	1,209,898
Mar 30, 2026	36.51	38.62	36.51	38.06	38.06	2.89%	972,108
Mar 27, 2026	35.70	37.27	35.70	36.99	36.99	2.27%	920,569
Mar 26, 2026	36.69	37.29	35.66	36.17	36.17	-0.14%	982,090
Mar 25, 2026	36.25	36.70	35.80	36.22	36.22	0.95%	1,026,664
Mar 24, 2026	35.60	35.98	34.85	35.88	35.88	2.51%	933,573
Mar 23, 2026	35.50	36.68	34.69	35.00	35.00	-5.43%	1,469,085
Mar 20, 2026	38.60	38.97	36.91	37.01	37.01	-4.49%	1,445,162
Mar 19, 2026	38.60	40.29	38.60	38.75	38.75	-1.40%	1,333,330
Mar 18, 2026	37.99	39.61	37.71	39.30	39.30	4.41%	1,843,859
Mar 17, 2026	38.24	38.85	37.60	37.64	37.64	-0.95%	1,282,940
Mar 16, 2026	38.72	38.74	37.76	38.00	38.00	-3.06%	1,488,164
Mar 13, 2026	39.81	40.39	38.88	39.20	39.20	-2.05%	918,041
Mar 12, 2026	40.32	40.79	39.74	40.02	40.02	-0.72%	898,735
Mar 11, 2026	40.70	41.20	40.20	40.31	40.31	-0.67%	888,375
Mar 10, 2026	40.30	40.95	40.09	40.58	40.58	2.47%	1,160,028
Mar 9, 2026	38.90	39.79	38.60	39.60	39.60	-1.42%	1,416,043
Mar 6, 2026	40.00	40.97	40.00	40.17	40.17	-0.81%	1,102,761
Mar 5, 2026	42.05	42.42	40.00	40.50	40.50	-2.60%	2,329,511
Mar 4, 2026	41.69	42.41	41.20	41.58	41.58	-1.42%	917,003
Mar 3, 2026	45.00	45.18	41.88	42.18	42.18	-5.64%	1,721,265
Mar 2, 2026	44.50	45.88	44.50	44.70	44.70	-0.45%	1,181,941
Feb 27, 2026	44.70	45.49	44.50	44.90	44.90	-	969,134
Feb 26, 2026	44.57	44.98	44.02	44.90	44.90	0.70%	1,186,484
Feb 25, 2026	43.49	44.87	43.06	44.59	44.59	3.77%	1,606,818
Feb 24, 2026	45.70	46.38	42.80	42.97	42.97	-7.97%	3,074,312
Feb 13, 2026	46.20	47.09	46.01	46.69	46.69	0.45%	882,781
Feb 12, 2026	45.42	47.10	45.30	46.48	46.48	2.15%	956,162
Feb 11, 2026	45.46	46.20	45.20	45.50	45.50	0.07%	933,306
Feb 10, 2026	45.39	45.88	45.16	45.47	45.47	-0.50%	862,136
Feb 9, 2026	44.70	45.97	44.51	45.70	45.70	3.65%	1,158,076
Feb 6, 2026	44.77	44.99	43.72	44.09	44.09	-1.52%	1,133,483
Feb 5, 2026	44.16	46.38	44.13	44.77	44.77	0.65%	1,701,305
Feb 4, 2026	44.18	45.29	44.05	44.48	44.48	0.16%	1,091,250
Feb 3, 2026	43.40	44.60	43.40	44.41	44.41	2.33%	1,229,795
Feb 2, 2026	43.90	45.35	43.31	43.40	43.40	-1.14%	1,003,820
Jan 30, 2026	43.14	44.70	41.53	43.90	43.90	1.74%	1,729,401
Jan 29, 2026	45.03	46.30	42.50	43.15	43.15	-4.96%	2,468,870
Jan 28, 2026	45.65	46.60	45.20	45.40	45.40	-0.55%	1,336,128
Jan 27, 2026	45.50	46.29	44.79	45.65	45.65	-2.02%	2,101,444
Jan 26, 2026	48.38	48.53	46.04	46.59	46.59	-3.70%	2,761,894
Jan 23, 2026	45.76	48.79	45.51	48.38	48.38	6.54%	3,158,385
Jan 22, 2026	44.06	46.59	44.06	45.41	45.41	2.51%	2,030,351
Jan 21, 2026	45.05	46.25	44.10	44.30	44.30	-2.44%	1,935,642
Jan 20, 2026	48.02	48.60	44.91	45.41	45.41	-5.89%	3,587,566
Jan 19, 2026	46.08	49.30	46.08	48.25	48.25	2.53%	2,977,164
Jan 16, 2026	46.94	48.64	45.89	47.06	47.06	1.69%	3,652,578
Jan 15, 2026	47.50	47.99	45.50	46.28	46.28	-4.93%	3,991,890
Jan 14, 2026	51.00	53.00	48.60	48.68	48.68	-4.70%	5,643,979
Jan 13, 2026	54.00	54.42	49.80	51.08	51.08	-6.60%	7,151,953
Jan 12, 2026	50.99	54.80	50.10	54.69	54.69	14.15%	6,923,011
Jan 9, 2026	48.00	49.60	46.09	47.91	47.91	3.21%	6,253,138
Jan 8, 2026	43.00	48.88	43.00	46.42	46.42	8.81%	5,621,110
Jan 7, 2026	37.75	44.50	37.58	42.66	42.66	13.52%	6,579,832
Jan 6, 2026	37.31	37.86	37.12	37.58	37.58	-0.13%	2,388,839
Jan 5, 2026	37.66	38.11	36.83	37.63	37.63	2.39%	3,542,846
Dec 31, 2025	36.60	37.68	36.01	36.75	36.75	0.74%	2,755,787
Dec 30, 2025	37.81	38.45	36.08	36.48	36.48	-5.49%	4,481,093
Dec 29, 2025	38.32	39.88	38.30	38.60	38.60	1.31%	3,922,256
Dec 26, 2025	38.06	39.50	36.66	38.10	38.10	3.93%	5,502,058
Dec 25, 2025	34.60	37.60	34.50	36.66	36.66	6.63%	4,365,521
Dec 24, 2025	33.37	34.56	33.13	34.38	34.38	2.78%	2,588,712
Dec 23, 2025	35.77	36.16	33.00	33.45	33.45	-7.01%	4,856,413
Dec 22, 2025	36.80	37.48	35.80	35.97	35.97	-0.77%	3,457,111
Dec 19, 2025	37.96	38.98	35.35	36.25	36.25	-4.18%	5,369,258
Dec 18, 2025	34.55	38.21	34.55	37.83	37.83	7.38%	4,864,050
Dec 17, 2025	35.07	36.34	34.38	35.23	35.23	-0.65%	3,140,078
Dec 16, 2025	37.20	37.20	34.50	35.46	35.46	-5.62%	4,956,009
Dec 15, 2025	37.00	38.29	36.26	37.57	37.57	3.10%	6,329,201
Dec 12, 2025	35.77	38.33	35.61	36.44	36.44	3.38%	6,579,760
Dec 11, 2025	35.50	36.99	34.88	35.25	35.25	2.53%	5,355,127
Dec 10, 2025	33.61	34.65	33.21	34.38	34.38	3.87%	3,266,678
Dec 9, 2025	33.20	34.65	32.86	33.10	33.10	1.22%	3,292,290
Dec 8, 2025	35.00	36.13	32.70	32.70	32.70	0.49%	6,384,701
Dec 5, 2025	29.65	32.98	29.35	32.54	32.54	10.08%	3,690,331
Dec 4, 2025	29.30	29.84	29.29	29.56	29.56	0.20%	981,561
Dec 3, 2025	29.83	30.28	29.06	29.50	29.50	-1.11%	1,286,319
Dec 2, 2025	30.30	30.31	29.67	29.83	29.83	-1.06%	1,255,831
Dec 1, 2025	29.99	30.88	29.77	30.15	30.15	1.89%	2,093,695
Nov 28, 2025	29.18	29.72	28.91	29.59	29.59	2.74%	949,271