SHA:688061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.72	35.12	34.37	34.73	34.73	-1.19%	927,536
Apr 28, 2026	35.02	35.75	34.80	35.15	35.15	-0.71%	1,507,516
Apr 27, 2026	34.08	35.83	33.89	35.40	35.40	3.57%	1,840,043
Apr 24, 2026	33.18	34.78	33.10	34.18	34.18	2.70%	1,862,550
Apr 23, 2026	34.22	34.40	33.20	33.28	33.28	-2.92%	1,214,311
Apr 22, 2026	33.58	34.38	33.46	34.28	34.28	1.45%	1,004,928
Apr 21, 2026	33.95	34.25	33.44	33.79	33.79	-0.65%	1,133,759
Apr 20, 2026	33.70	34.85	33.23	34.01	34.01	0.92%	1,351,468
Apr 17, 2026	32.55	33.80	32.55	33.70	33.70	3.18%	1,581,613
Apr 16, 2026	32.40	32.80	32.06	32.66	32.66	1.55%	829,201
Apr 15, 2026	32.50	32.95	32.11	32.16	32.16	-0.74%	1,034,871
Apr 14, 2026	32.13	32.62	32.04	32.40	32.40	1.63%	1,128,206
Apr 13, 2026	31.38	32.50	31.00	31.88	31.88	1.79%	1,215,681
Apr 10, 2026	31.48	32.08	31.17	31.32	31.32	0.71%	987,463
Apr 9, 2026	30.59	31.49	30.38	31.10	31.10	0.75%	1,159,852
Apr 8, 2026	29.99	30.88	29.82	30.87	30.87	6.01%	1,315,653
Apr 7, 2026	28.87	29.37	28.73	29.12	29.12	0.90%	923,403
Apr 3, 2026	29.70	29.70	28.86	28.86	28.86	-1.94%	771,932
Apr 2, 2026	30.08	30.42	29.29	29.43	29.43	-3.13%	1,100,072
Apr 1, 2026	30.10	30.56	29.84	30.38	30.38	2.64%	851,692
Mar 31, 2026	30.63	30.63	29.45	29.60	29.60	-2.63%	1,415,941
Mar 30, 2026	30.00	30.51	29.79	30.40	30.40	-0.59%	1,138,685
Mar 27, 2026	30.01	30.92	29.90	30.58	30.58	0.23%	1,652,934
Mar 26, 2026	31.96	32.08	30.27	30.51	30.51	-4.24%	1,941,952
Mar 25, 2026	31.88	33.50	31.65	31.86	31.86	0.31%	2,065,040
Mar 24, 2026	32.00	32.30	30.53	31.76	31.76	-0.06%	2,386,616
Mar 23, 2026	35.00	35.43	31.13	31.78	31.78	-10.00%	3,783,205
Mar 20, 2026	34.18	36.59	34.10	35.31	35.31	3.00%	3,358,380
Mar 19, 2026	34.08	35.18	33.96	34.28	34.28	0.03%	1,424,583
Mar 18, 2026	33.86	34.55	33.63	34.27	34.27	1.72%	679,820
Mar 17, 2026	35.04	35.04	33.69	33.69	33.69	-3.85%	716,616
Mar 16, 2026	34.05	35.12	33.80	35.04	35.04	2.46%	924,377
Mar 13, 2026	34.66	34.93	33.93	34.20	34.20	-0.98%	635,965
Mar 12, 2026	35.47	35.86	34.40	34.54	34.54	-2.76%	911,312
Mar 11, 2026	35.66	36.56	35.27	35.52	35.52	0.06%	1,134,486
Mar 10, 2026	34.50	35.74	34.28	35.50	35.50	4.41%	1,177,515
Mar 9, 2026	34.17	34.35	33.07	34.00	34.00	-1.90%	1,554,652
Mar 6, 2026	34.27	34.77	34.10	34.66	34.66	1.14%	675,016
Mar 5, 2026	34.64	35.16	34.08	34.27	34.27	0.79%	1,014,057
Mar 4, 2026	34.01	35.01	33.80	34.00	34.00	-1.93%	1,252,257
Mar 3, 2026	36.07	36.53	34.57	34.67	34.67	-4.62%	1,911,767
Mar 2, 2026	36.00	37.16	35.41	36.35	36.35	-0.68%	2,170,469
Feb 27, 2026	37.31	37.39	36.35	36.60	36.60	-1.61%	851,486
Feb 26, 2026	37.00	37.40	36.46	37.20	37.20	1.14%	1,200,139
Feb 25, 2026	36.95	37.06	36.11	36.78	36.78	-0.51%	1,365,100
Feb 24, 2026	36.99	37.40	36.20	36.97	36.97	1.29%	1,807,311
Feb 13, 2026	35.80	37.08	35.69	36.50	36.50	1.33%	1,102,262
Feb 12, 2026	35.69	36.20	35.45	36.02	36.02	1.27%	744,407
Feb 11, 2026	35.73	35.85	35.50	35.57	35.57	-0.67%	614,254
Feb 10, 2026	36.33	36.48	35.71	35.81	35.81	-1.43%	837,239
Feb 9, 2026	35.30	36.36	35.30	36.33	36.33	3.18%	1,008,150
Feb 6, 2026	35.39	35.63	34.83	35.21	35.21	-0.71%	801,336
Feb 5, 2026	35.86	35.91	35.25	35.46	35.46	-1.25%	875,105
Feb 4, 2026	36.43	36.51	35.56	35.91	35.91	-1.07%	1,204,235
Feb 3, 2026	36.63	37.00	35.91	36.30	36.30	0.83%	2,009,594
Feb 2, 2026	37.28	37.44	35.80	36.00	36.00	-4.03%	1,373,926
Jan 30, 2026	37.08	37.75	36.21	37.51	37.51	2.26%	1,735,304
Jan 29, 2026	38.00	38.00	36.41	36.68	36.68	-3.47%	1,628,132
Jan 28, 2026	37.76	38.53	37.50	38.00	38.00	0.74%	1,912,298
Jan 27, 2026	37.32	37.85	35.80	37.72	37.72	2.50%	1,568,734
Jan 26, 2026	37.10	37.84	36.58	36.80	36.80	-2.75%	1,414,882
Jan 23, 2026	37.63	37.86	37.10	37.84	37.84	0.56%	1,455,117
Jan 22, 2026	37.12	37.99	36.85	37.63	37.63	1.68%	1,542,566
Jan 21, 2026	36.06	37.13	36.06	37.01	37.01	1.68%	1,249,410
Jan 20, 2026	36.09	37.08	35.97	36.40	36.40	0.61%	1,192,775
Jan 19, 2026	36.60	36.60	35.80	36.18	36.18	-0.11%	1,341,638
Jan 16, 2026	35.77	36.63	35.53	36.22	36.22	1.74%	1,460,505
Jan 15, 2026	35.63	35.85	35.02	35.60	35.60	0.39%	854,979
Jan 14, 2026	35.44	36.08	34.78	35.46	35.46	-0.48%	1,237,737
Jan 13, 2026	35.74	36.09	35.51	35.63	35.63	-0.61%	1,280,646
Jan 12, 2026	34.50	36.23	34.41	35.85	35.85	3.79%	2,356,673
Jan 9, 2026	34.20	34.77	34.06	34.54	34.54	0.12%	907,378
Jan 8, 2026	34.09	34.72	33.88	34.50	34.50	1.50%	1,068,125
Jan 7, 2026	34.09	34.15	33.71	33.99	33.99	0.77%	1,070,326
Jan 6, 2026	33.22	34.28	33.22	33.73	33.73	1.41%	1,422,594
Jan 5, 2026	32.64	33.45	32.61	33.26	33.26	1.99%	1,006,883
Dec 31, 2025	32.46	32.95	31.80	32.61	32.61	0.43%	779,190
Dec 30, 2025	32.24	32.80	32.18	32.47	32.47	0.37%	530,951
Dec 29, 2025	32.41	32.74	32.23	32.35	32.35	-0.22%	598,041
Dec 26, 2025	32.67	32.90	32.15	32.42	32.42	-0.80%	807,151
Dec 25, 2025	32.09	32.86	32.09	32.68	32.68	1.84%	618,345
Dec 24, 2025	31.39	32.20	31.28	32.09	32.09	2.23%	477,288
Dec 23, 2025	31.56	31.79	31.33	31.39	31.39	-0.70%	403,789
Dec 22, 2025	31.34	31.94	31.32	31.61	31.61	1.35%	518,403
Dec 19, 2025	31.30	31.64	31.18	31.19	31.19	0.10%	498,988
Dec 18, 2025	30.76	31.35	30.59	31.16	31.16	1.23%	569,090
Dec 17, 2025	30.49	30.81	29.88	30.78	30.78	0.95%	754,051
Dec 16, 2025	31.29	31.43	30.23	30.49	30.49	-2.53%	753,035
Dec 15, 2025	31.98	31.98	31.18	31.28	31.28	-2.83%	660,791
Dec 12, 2025	31.85	32.39	31.52	32.19	32.19	0.91%	538,174
Dec 11, 2025	32.74	32.86	31.90	31.90	31.90	-2.12%	562,936
Dec 10, 2025	32.76	32.91	32.34	32.59	32.59	-0.52%	516,781
Dec 9, 2025	32.96	33.28	32.76	32.76	32.76	-0.61%	654,486
Dec 8, 2025	32.56	33.21	32.56	32.96	32.96	1.23%	763,446
Dec 5, 2025	32.07	32.60	31.52	32.56	32.56	2.01%	652,443
Dec 4, 2025	32.25	32.51	31.77	31.92	31.92	-1.24%	516,264
Dec 3, 2025	33.18	33.18	32.26	32.32	32.32	-2.30%	653,879
Dec 2, 2025	33.00	33.27	32.81	33.08	33.08	0.36%	737,614
Dec 1, 2025	32.86	33.16	32.56	32.96	32.96	0.12%	748,139
Nov 28, 2025	32.29	32.97	32.16	32.92	32.92	1.95%	722,116