SHA:688056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.00	37.16	35.52	36.65	36.65	1.58%	992,261
Apr 28, 2026	36.10	36.47	35.51	36.08	36.08	-0.14%	801,105
Apr 27, 2026	35.15	36.38	35.00	36.13	36.13	2.91%	715,150
Apr 24, 2026	34.12	35.36	34.12	35.11	35.11	1.83%	626,321
Apr 23, 2026	35.51	35.53	34.37	34.48	34.48	-3.09%	651,959
Apr 22, 2026	36.00	36.00	35.30	35.58	35.58	-0.67%	463,415
Apr 21, 2026	36.00	36.39	35.52	35.82	35.82	-1.59%	591,414
Apr 20, 2026	35.81	36.56	35.46	36.40	36.40	1.65%	704,977
Apr 17, 2026	35.63	35.86	35.35	35.81	35.81	0.48%	604,192
Apr 16, 2026	35.05	35.77	34.62	35.64	35.64	1.86%	690,326
Apr 15, 2026	35.17	35.43	34.81	34.99	34.99	-0.03%	613,315
Apr 14, 2026	35.61	35.85	34.61	35.00	35.00	-0.03%	669,420
Apr 13, 2026	35.44	35.47	34.59	35.01	35.01	-1.16%	589,829
Apr 10, 2026	35.68	36.04	35.24	35.42	35.42	0.65%	569,277
Apr 9, 2026	35.80	36.16	35.01	35.19	35.19	-2.11%	717,626
Apr 8, 2026	34.99	35.99	34.84	35.95	35.95	5.15%	779,357
Apr 7, 2026	33.35	34.43	33.02	34.19	34.19	2.06%	733,126
Apr 3, 2026	33.93	34.18	32.88	33.50	33.50	-1.38%	530,727
Apr 2, 2026	34.50	35.05	33.58	33.97	33.97	-1.82%	722,463
Apr 1, 2026	34.76	34.95	34.20	34.60	34.60	1.29%	673,245
Mar 31, 2026	34.49	35.13	33.85	34.16	34.16	-1.81%	611,072
Mar 30, 2026	34.00	34.85	33.73	34.79	34.79	0.93%	693,446
Mar 27, 2026	32.70	34.64	32.70	34.47	34.47	4.04%	1,038,248
Mar 26, 2026	33.72	34.48	32.60	33.13	33.13	-3.04%	678,267
Mar 25, 2026	33.69	34.68	33.53	34.17	34.17	1.91%	718,970
Mar 24, 2026	32.92	33.56	31.62	33.53	33.53	6.28%	988,663
Mar 23, 2026	33.99	33.99	31.01	31.55	31.55	-8.52%	1,181,709
Mar 20, 2026	35.40	36.04	34.37	34.49	34.49	-2.43%	934,984
Mar 19, 2026	36.24	36.68	35.11	35.35	35.35	-3.97%	614,315
Mar 18, 2026	35.87	36.81	35.63	36.81	36.81	2.51%	629,773
Mar 17, 2026	37.65	37.97	35.71	35.91	35.91	-4.27%	955,785
Mar 16, 2026	37.68	38.30	36.92	37.51	37.51	-1.00%	762,523
Mar 13, 2026	38.83	38.97	37.60	37.89	37.89	-1.99%	531,005
Mar 12, 2026	39.74	39.99	38.36	38.66	38.66	-2.25%	750,206
Mar 11, 2026	40.15	40.50	39.40	39.55	39.55	-1.57%	742,787
Mar 10, 2026	39.20	40.41	39.00	40.18	40.18	3.40%	826,954
Mar 9, 2026	37.90	39.33	37.35	38.86	38.86	0.31%	856,521
Mar 6, 2026	37.41	38.79	37.37	38.74	38.74	3.56%	616,565
Mar 5, 2026	37.30	38.35	37.16	37.41	37.41	1.11%	515,840
Mar 4, 2026	37.12	37.89	36.72	37.00	37.00	-0.08%	758,804
Mar 3, 2026	38.85	39.38	37.03	37.03	37.03	-4.27%	854,354
Mar 2, 2026	38.60	39.83	38.38	38.68	38.68	-2.52%	984,259
Feb 27, 2026	39.85	39.85	39.02	39.68	39.68	0.84%	671,549
Feb 26, 2026	39.17	40.00	38.50	39.35	39.35	1.03%	1,001,275
Feb 25, 2026	39.30	39.82	38.75	38.95	38.95	-0.89%	745,109
Feb 24, 2026	38.29	39.45	38.18	39.30	39.30	3.07%	768,808
Feb 13, 2026	37.97	39.24	37.58	38.13	38.13	-0.21%	591,568
Feb 12, 2026	37.88	38.54	37.35	38.21	38.21	0.66%	645,545
Feb 11, 2026	37.47	38.16	37.09	37.96	37.96	1.39%	557,582
Feb 10, 2026	37.78	37.97	37.27	37.44	37.44	-0.95%	617,896
Feb 9, 2026	37.37	37.82	37.00	37.80	37.80	2.49%	696,310
Feb 6, 2026	36.76	37.29	36.16	36.88	36.88	-0.51%	577,040
Feb 5, 2026	36.82	37.51	36.82	37.07	37.07	-0.05%	575,914
Feb 4, 2026	37.89	38.00	36.77	37.09	37.09	-2.09%	725,445
Feb 3, 2026	36.53	37.96	36.36	37.88	37.88	4.84%	896,954
Feb 2, 2026	36.80	37.47	36.00	36.13	36.13	-1.58%	934,106
Jan 30, 2026	36.04	36.74	35.49	36.71	36.71	2.34%	715,732
Jan 29, 2026	36.14	36.98	35.80	35.87	35.87	-1.75%	600,665
Jan 28, 2026	37.00	37.32	36.26	36.51	36.51	-1.70%	561,310
Jan 27, 2026	36.99	37.43	36.05	37.14	37.14	0.70%	748,528
Jan 26, 2026	37.57	37.86	36.67	36.88	36.88	-1.81%	576,847
Jan 23, 2026	37.43	37.96	37.41	37.56	37.56	0.24%	524,181
Jan 22, 2026	37.05	37.97	37.05	37.47	37.47	0.78%	684,205
Jan 21, 2026	36.28	37.45	36.28	37.18	37.18	1.28%	646,520
Jan 20, 2026	37.33	37.72	36.30	36.71	36.71	-1.02%	809,967
Jan 19, 2026	36.89	37.46	36.52	37.09	37.09	1.20%	646,250
Jan 16, 2026	35.82	36.75	35.82	36.65	36.65	1.89%	690,259
Jan 15, 2026	35.79	36.30	35.60	35.97	35.97	0.33%	444,230
Jan 14, 2026	36.36	36.78	35.28	35.85	35.85	-0.36%	845,537
Jan 13, 2026	36.79	37.24	35.92	35.98	35.98	-2.44%	664,700
Jan 12, 2026	35.50	36.96	35.24	36.88	36.88	4.39%	1,009,677
Jan 9, 2026	35.38	35.54	34.78	35.33	35.33	0.28%	636,199
Jan 8, 2026	34.84	35.40	34.51	35.23	35.23	1.09%	544,968
Jan 7, 2026	33.97	34.98	33.84	34.85	34.85	2.17%	838,108
Jan 6, 2026	34.04	34.50	33.95	34.11	34.11	-0.38%	474,327
Jan 5, 2026	33.77	34.98	33.48	34.24	34.24	1.87%	841,323
Dec 31, 2025	33.34	33.74	32.78	33.61	33.61	0.81%	503,305
Dec 30, 2025	33.80	34.23	33.28	33.34	33.34	-2.23%	614,244
Dec 29, 2025	33.88	34.10	33.39	34.10	34.10	1.28%	621,372
Dec 26, 2025	34.00	34.40	33.63	33.67	33.67	-0.82%	300,837
Dec 25, 2025	33.88	34.00	33.51	33.95	33.95	0.74%	385,569
Dec 24, 2025	33.08	33.86	33.08	33.70	33.70	1.02%	313,417
Dec 23, 2025	33.11	33.68	32.97	33.36	33.36	0.39%	526,440
Dec 22, 2025	33.48	33.68	33.22	33.23	33.23	-	360,807
Dec 19, 2025	32.75	33.38	32.75	33.23	33.23	1.31%	244,276
Dec 18, 2025	32.25	33.07	32.11	32.80	32.80	1.45%	483,582
Dec 17, 2025	32.58	32.80	31.81	32.33	32.33	-0.77%	481,167
Dec 16, 2025	33.19	33.60	32.51	32.58	32.58	-1.87%	396,876
Dec 15, 2025	33.08	34.50	33.01	33.20	33.20	-0.90%	472,950
Dec 12, 2025	33.88	34.29	33.10	33.50	33.50	-1.93%	577,264
Dec 11, 2025	33.50	34.29	33.24	34.16	34.16	0.03%	1,016,626
Dec 10, 2025	35.07	35.07	34.02	34.15	34.15	-2.62%	459,751
Dec 9, 2025	35.69	35.95	34.80	35.07	35.07	-1.32%	330,165
Dec 8, 2025	35.29	35.69	34.98	35.54	35.54	1.63%	373,513
Dec 5, 2025	34.58	35.11	33.97	34.97	34.97	1.63%	473,091
Dec 4, 2025	36.00	36.00	34.35	34.41	34.41	-2.13%	533,927
Dec 3, 2025	35.18	35.41	34.65	35.16	35.16	0.23%	452,946
Dec 2, 2025	35.36	35.53	34.60	35.08	35.08	-0.79%	288,355
Dec 1, 2025	35.82	36.00	35.35	35.36	35.36	-0.95%	292,835
Nov 28, 2025	35.31	35.80	34.90	35.70	35.70	1.59%	379,423