SHA:688062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.46	35.68	34.75	34.79	-	-0.80%	4,677,741
Apr 28, 2026	36.90	37.32	34.82	35.07	35.07	-5.29%	9,765,930
Apr 27, 2026	36.62	37.55	36.20	37.03	37.03	-0.46%	7,254,125
Apr 24, 2026	37.75	38.38	36.96	37.20	37.20	-2.36%	6,997,170
Apr 23, 2026	40.25	40.25	37.41	38.10	38.10	-5.44%	10,879,300
Apr 22, 2026	37.07	40.35	36.90	40.29	40.29	8.31%	13,705,960
Apr 21, 2026	37.82	38.20	36.72	37.20	37.20	-1.80%	6,827,159
Apr 20, 2026	38.70	39.19	37.86	37.88	37.88	-2.30%	7,494,729
Apr 17, 2026	40.00	40.00	38.04	38.77	38.77	-3.44%	11,130,340
Apr 16, 2026	39.19	41.00	38.45	40.15	40.15	2.71%	13,054,210
Apr 15, 2026	39.34	40.47	37.91	39.09	39.09	1.66%	14,011,160
Apr 14, 2026	38.14	38.58	37.26	38.45	38.45	1.50%	6,771,048
Apr 13, 2026	37.80	38.88	37.25	37.88	37.88	-0.08%	6,735,455
Apr 10, 2026	37.70	38.68	37.57	37.91	37.91	-0.05%	7,404,140
Apr 9, 2026	38.25	39.40	37.86	37.93	37.93	-2.07%	7,847,193
Apr 8, 2026	38.43	39.22	38.00	38.73	38.73	2.68%	8,948,738
Apr 7, 2026	38.00	38.67	36.52	37.72	37.72	-1.15%	9,035,171
Apr 3, 2026	38.89	39.40	37.46	38.16	38.16	-1.98%	10,673,540
Apr 2, 2026	39.13	39.63	38.33	38.93	38.93	-0.56%	11,459,690
Apr 1, 2026	36.53	39.58	36.53	39.15	39.15	8.72%	14,602,400
Mar 31, 2026	36.30	37.37	35.96	36.01	36.01	-1.21%	8,742,961
Mar 30, 2026	36.51	37.33	36.02	36.45	36.45	0.36%	9,955,273
Mar 27, 2026	33.86	36.89	33.70	36.32	36.32	6.35%	14,959,860
Mar 26, 2026	32.88	35.50	32.50	34.15	34.15	4.05%	12,086,386
Mar 25, 2026	32.80	33.80	32.68	32.82	32.82	1.36%	7,069,875
Mar 24, 2026	31.66	32.60	31.22	32.38	32.38	4.35%	7,571,267
Mar 23, 2026	32.54	33.13	30.70	31.03	31.03	-6.03%	7,211,199
Mar 20, 2026	34.00	34.59	33.00	33.02	33.02	-2.51%	4,089,442
Mar 19, 2026	34.20	34.66	33.70	33.87	33.87	-2.67%	5,673,901
Mar 18, 2026	34.95	35.68	34.44	34.80	34.80	-	6,876,435
Mar 17, 2026	34.34	36.29	33.85	34.80	34.80	1.34%	8,996,968
Mar 16, 2026	33.12	34.55	32.80	34.34	34.34	3.71%	5,838,877
Mar 13, 2026	33.56	33.88	32.65	33.11	33.11	-1.34%	5,606,810
Mar 12, 2026	34.90	34.90	33.30	33.56	33.56	-4.09%	6,181,440
Mar 11, 2026	35.75	36.19	34.83	34.99	34.99	-1.93%	5,743,209
Mar 10, 2026	34.50	35.73	34.46	35.68	35.68	5.16%	7,368,353
Mar 9, 2026	33.60	34.20	32.91	33.93	33.93	-0.76%	6,165,046
Mar 6, 2026	32.30	34.36	32.22	34.19	34.19	5.95%	7,455,530
Mar 5, 2026	31.80	32.80	31.43	32.27	32.27	2.84%	5,843,571
Mar 4, 2026	31.51	32.20	31.17	31.38	31.38	-0.85%	5,893,799
Mar 3, 2026	33.46	33.99	31.39	31.65	31.65	-5.58%	8,113,704
Mar 2, 2026	34.69	35.20	33.38	33.52	33.52	-4.04%	6,387,506
Feb 27, 2026	34.78	35.25	34.51	34.93	34.93	0.37%	3,511,970
Feb 26, 2026	35.50	35.58	34.51	34.80	34.80	-1.58%	4,609,652
Feb 25, 2026	34.89	35.56	34.73	35.36	35.36	0.37%	4,197,092
Feb 24, 2026	36.70	36.70	35.00	35.23	35.23	-3.27%	5,685,194
Feb 13, 2026	36.75	37.55	36.40	36.42	36.42	-0.74%	4,897,885
Feb 12, 2026	36.80	37.29	36.62	36.69	36.69	-1.03%	3,788,894
Feb 11, 2026	36.99	37.65	36.70	37.07	37.07	0.11%	4,174,451
Feb 10, 2026	36.50	37.89	36.15	37.03	37.03	2.01%	6,756,019
Feb 9, 2026	36.52	37.38	36.00	36.30	36.30	1.40%	6,513,611
Feb 6, 2026	36.09	36.75	35.62	35.80	35.80	-0.72%	5,429,570
Feb 5, 2026	36.01	36.79	35.86	36.06	36.06	-0.36%	6,107,326
Feb 4, 2026	35.30	36.43	35.02	36.19	36.19	1.86%	5,801,549
Feb 3, 2026	35.08	35.63	34.21	35.53	35.53	2.16%	6,576,266
Feb 2, 2026	36.02	36.34	34.78	34.78	34.78	-3.42%	6,407,689
Jan 30, 2026	37.18	37.65	35.84	36.01	36.01	-2.54%	5,316,302
Jan 29, 2026	37.68	38.19	36.66	36.95	36.95	-2.12%	5,919,749
Jan 28, 2026	38.36	38.83	37.58	37.75	37.75	-1.95%	6,087,587
Jan 27, 2026	38.64	38.85	37.18	38.50	38.50	-0.72%	6,743,422
Jan 26, 2026	40.00	40.30	38.20	38.78	38.78	-3.77%	10,698,420
Jan 23, 2026	39.66	41.28	39.30	40.30	40.30	2.23%	6,939,547
Jan 22, 2026	40.05	40.86	39.22	39.42	39.42	-1.47%	5,531,797
Jan 21, 2026	39.88	40.87	39.70	40.01	40.01	-0.42%	5,428,656
Jan 20, 2026	41.85	42.20	39.69	40.18	40.18	-4.29%	8,962,666
Jan 19, 2026	42.71	43.55	41.83	41.98	41.98	-2.91%	7,423,684
Jan 16, 2026	41.85	43.98	41.08	43.24	43.24	3.32%	10,588,140
Jan 15, 2026	41.97	42.98	41.54	41.85	41.85	-1.76%	6,158,697
Jan 14, 2026	43.95	45.10	41.50	42.60	42.60	-3.07%	14,356,440
Jan 13, 2026	47.50	47.80	43.77	43.95	43.95	-4.50%	14,009,886
Jan 12, 2026	45.75	46.56	44.20	46.02	46.02	0.55%	10,840,482
Jan 9, 2026	43.90	46.48	43.20	45.77	45.77	4.26%	12,183,000
Jan 8, 2026	45.26	45.78	43.71	43.90	43.90	-2.88%	9,528,009
Jan 7, 2026	41.29	45.78	41.29	45.20	45.20	9.55%	15,353,920
Jan 6, 2026	41.18	42.20	40.88	41.26	41.26	0.19%	6,498,176
Jan 5, 2026	38.49	41.33	37.98	41.18	41.18	7.04%	10,058,830
Dec 31, 2025	38.99	39.20	38.29	38.47	38.47	-1.36%	4,664,481
Dec 30, 2025	39.29	39.59	38.60	39.00	39.00	-0.69%	4,356,215
Dec 29, 2025	40.00	40.11	38.94	39.27	39.27	-1.68%	4,287,187
Dec 26, 2025	40.00	40.38	39.68	39.94	39.94	-0.65%	3,347,727
Dec 25, 2025	39.65	40.56	39.63	40.20	40.20	0.90%	4,077,139
Dec 24, 2025	39.84	40.70	39.46	39.84	39.84	0.99%	5,362,336
Dec 23, 2025	39.37	39.93	39.02	39.45	39.45	0.36%	3,584,655
Dec 22, 2025	39.63	39.76	39.10	39.31	39.31	-0.76%	4,129,990
Dec 19, 2025	38.50	40.40	38.50	39.61	39.61	1.96%	5,510,776
Dec 18, 2025	38.77	39.28	38.54	38.85	38.85	0.60%	3,692,376
Dec 17, 2025	37.71	38.95	37.39	38.62	38.62	2.71%	4,865,448
Dec 16, 2025	38.00	38.32	37.41	37.60	37.60	-1.90%	6,166,909
Dec 15, 2025	40.80	40.80	38.10	38.33	38.33	-6.05%	8,874,311
Dec 12, 2025	40.67	41.10	39.75	40.80	40.80	-	4,472,369
Dec 11, 2025	41.30	41.49	40.31	40.80	40.80	-0.44%	5,175,593
Dec 10, 2025	41.57	41.66	40.44	40.98	40.98	-1.37%	6,830,756
Dec 9, 2025	42.85	43.38	41.40	41.55	41.55	-2.81%	5,757,972
Dec 8, 2025	43.29	43.48	41.91	42.75	42.75	-0.70%	5,485,907
Dec 5, 2025	41.78	43.30	40.86	43.05	43.05	3.02%	5,341,425
Dec 4, 2025	41.39	42.34	41.22	41.79	41.79	0.82%	4,507,596
Dec 3, 2025	41.95	42.39	40.95	41.45	41.45	-1.64%	4,618,071
Dec 2, 2025	42.91	43.29	41.70	42.14	42.14	-1.79%	5,433,775
Dec 1, 2025	45.50	46.32	42.61	42.91	42.91	-0.44%	10,231,170
Nov 28, 2025	43.25	43.75	42.65	43.10	43.10	-0.25%	3,269,791