SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.00	29.28	28.87	29.21	-	0.59%	1,104,412
Apr 28, 2026	29.70	29.70	29.04	29.04	29.04	-1.09%	1,631,141
Apr 27, 2026	28.71	29.38	28.71	29.36	29.36	1.35%	1,780,582
Apr 24, 2026	29.23	29.45	28.81	28.97	28.97	-0.96%	2,052,401
Apr 23, 2026	29.65	29.74	29.07	29.25	29.25	-1.35%	2,260,764
Apr 22, 2026	30.11	30.19	29.33	29.65	29.65	-1.53%	3,251,739
Apr 21, 2026	30.50	30.85	30.01	30.11	30.11	-1.31%	1,803,786
Apr 20, 2026	30.02	30.89	30.02	30.51	30.51	-0.29%	2,598,684
Apr 17, 2026	30.70	30.80	30.01	30.60	30.60	-0.33%	2,547,120
Apr 16, 2026	30.88	31.10	30.62	30.70	30.70	-0.74%	1,993,027
Apr 15, 2026	31.40	31.51	30.80	30.93	30.93	-	1,707,283
Apr 14, 2026	31.10	31.30	30.64	30.93	30.93	-0.32%	2,442,346
Apr 13, 2026	30.70	32.21	30.50	31.03	31.03	1.07%	4,193,991
Apr 10, 2026	29.81	31.10	29.81	30.70	30.70	2.92%	4,120,321
Apr 9, 2026	29.90	30.67	29.68	29.83	29.83	-0.70%	2,753,489
Apr 8, 2026	29.49	30.18	29.21	30.04	30.04	4.34%	3,129,892
Apr 7, 2026	29.17	29.37	28.67	28.79	28.79	-0.79%	1,845,608
Apr 3, 2026	29.58	29.73	29.01	29.02	29.02	-2.85%	2,599,360
Apr 2, 2026	30.19	30.72	29.58	29.87	29.87	-1.58%	3,808,669
Apr 1, 2026	29.29	30.68	29.14	30.35	30.35	4.40%	5,037,091
Mar 31, 2026	28.62	29.36	28.59	29.07	29.07	1.43%	2,733,281
Mar 30, 2026	28.80	29.24	28.49	28.66	28.66	-1.78%	2,969,547
Mar 27, 2026	28.20	29.26	28.18	29.18	29.18	2.67%	2,912,094
Mar 26, 2026	29.18	29.78	28.30	28.42	28.42	-2.60%	2,531,673
Mar 25, 2026	29.00	29.48	29.00	29.18	29.18	0.66%	1,694,238
Mar 24, 2026	29.08	29.18	28.57	28.99	28.99	1.33%	2,193,166
Mar 23, 2026	29.51	30.18	28.50	28.61	28.61	-5.58%	4,071,119
Mar 20, 2026	30.67	30.89	30.19	30.30	30.30	-0.98%	2,506,128
Mar 19, 2026	31.38	31.38	30.40	30.60	30.60	-2.95%	3,576,977
Mar 18, 2026	31.80	31.99	31.35	31.53	31.53	-0.97%	2,139,674
Mar 17, 2026	31.98	32.78	31.83	31.84	31.84	0.03%	2,467,860
Mar 16, 2026	31.96	32.32	31.70	31.83	31.83	-0.78%	1,970,968
Mar 13, 2026	32.50	32.68	31.91	32.08	32.08	-1.75%	2,583,660
Mar 12, 2026	32.89	33.29	32.20	32.65	32.65	-0.94%	2,731,324
Mar 11, 2026	33.34	33.39	32.64	32.96	32.96	-0.87%	2,907,811
Mar 10, 2026	33.18	33.49	32.84	33.25	33.25	1.34%	2,660,540
Mar 9, 2026	33.55	34.06	32.78	32.81	32.81	-2.70%	4,405,002
Mar 6, 2026	32.48	34.30	32.48	33.72	33.72	3.79%	5,344,733
Mar 5, 2026	33.00	33.22	32.27	32.49	32.49	-0.34%	3,041,940
Mar 4, 2026	32.22	33.03	31.43	32.60	32.60	2.10%	4,301,404
Mar 3, 2026	31.13	33.78	31.13	31.93	31.93	2.80%	8,538,709
Mar 2, 2026	32.02	32.31	31.01	31.06	31.06	-4.31%	4,525,627
Feb 27, 2026	32.18	32.46	31.60	32.46	32.46	0.93%	3,905,559
Feb 26, 2026	33.06	33.09	32.10	32.16	32.16	-2.69%	4,141,546
Feb 25, 2026	32.91	33.10	32.90	33.05	33.05	0.76%	2,332,273
Feb 24, 2026	33.50	33.53	32.76	32.80	32.80	-2.90%	4,147,170
Feb 13, 2026	33.97	34.35	33.78	33.78	33.78	-0.79%	2,370,446
Feb 12, 2026	34.77	34.81	34.05	34.05	34.05	-1.62%	2,268,375
Feb 11, 2026	34.63	34.82	34.56	34.61	34.61	-0.06%	1,372,434
Feb 10, 2026	34.66	35.00	34.59	34.63	34.63	-0.06%	1,892,908
Feb 9, 2026	34.80	35.19	34.49	34.65	34.65	-0.43%	2,714,693
Feb 6, 2026	34.95	35.28	34.61	34.80	34.80	-0.97%	2,318,822
Feb 5, 2026	34.18	36.00	34.18	35.14	35.14	2.81%	3,993,609
Feb 4, 2026	34.01	34.50	33.95	34.18	34.18	-	2,294,818
Feb 3, 2026	34.72	35.10	33.93	34.18	34.18	-1.56%	4,739,127
Feb 2, 2026	34.85	35.28	34.61	34.72	34.72	-4.06%	5,199,885
Jan 30, 2026	37.07	37.28	36.02	36.19	36.19	-2.37%	3,587,890
Jan 29, 2026	37.21	37.35	36.90	37.07	37.07	-0.54%	2,456,689
Jan 28, 2026	37.79	37.93	37.17	37.27	37.27	-1.11%	2,984,968
Jan 27, 2026	38.01	38.29	36.86	37.69	37.69	-0.58%	5,025,244
Jan 26, 2026	38.20	38.30	37.55	37.91	37.91	-0.11%	4,196,731
Jan 23, 2026	37.66	37.98	37.54	37.95	37.95	0.93%	3,040,363
Jan 22, 2026	37.54	37.69	37.35	37.60	37.60	0.45%	1,832,824
Jan 21, 2026	37.42	37.72	37.35	37.43	37.43	-0.13%	2,422,571
Jan 20, 2026	37.90	37.92	37.35	37.48	37.48	-1.26%	3,276,529
Jan 19, 2026	38.40	38.99	37.67	37.96	37.96	-0.63%	4,869,713
Jan 16, 2026	37.88	38.59	37.88	38.20	38.20	1.43%	5,078,233
Jan 15, 2026	38.60	38.78	37.50	37.66	37.66	-2.61%	6,899,678
Jan 14, 2026	39.15	39.62	38.39	38.67	38.67	-0.97%	7,427,592
Jan 13, 2026	38.64	39.84	38.52	39.05	39.05	1.09%	7,929,058
Jan 12, 2026	39.15	39.17	38.51	38.63	38.63	-0.62%	5,341,744
Jan 9, 2026	38.61	39.32	38.60	38.87	38.87	0.31%	3,864,618
Jan 8, 2026	38.98	39.20	38.54	38.75	38.75	-0.21%	3,640,683
Jan 7, 2026	38.19	38.92	38.09	38.83	38.83	1.54%	4,379,393
Jan 6, 2026	38.80	38.80	38.19	38.24	38.24	-0.86%	4,390,412
Jan 5, 2026	37.76	39.25	37.76	38.57	38.57	2.31%	3,678,656
Dec 31, 2025	38.38	38.41	37.67	37.70	37.70	0.08%	2,208,092
Dec 30, 2025	37.82	37.86	37.65	37.67	37.67	-0.53%	2,062,035
Dec 29, 2025	38.41	38.65	37.86	37.87	37.87	-1.76%	2,900,454
Dec 26, 2025	38.96	39.19	38.38	38.55	38.55	-1.23%	2,860,981
Dec 25, 2025	39.15	39.30	38.77	39.03	39.03	0.05%	2,302,659
Dec 24, 2025	39.02	39.42	38.94	39.01	39.01	0.67%	2,458,266
Dec 23, 2025	39.62	39.81	38.62	38.75	38.75	-1.67%	3,206,929
Dec 22, 2025	38.91	39.80	38.76	39.41	39.41	0.87%	3,596,902
Dec 19, 2025	38.42	39.65	38.06	39.07	39.07	1.80%	4,252,089
Dec 18, 2025	39.03	39.88	38.12	38.38	38.38	-0.44%	4,991,505
Dec 17, 2025	38.18	38.60	38.12	38.55	38.55	0.44%	1,274,332
Dec 16, 2025	38.71	38.85	37.77	38.38	38.38	-0.70%	2,814,345
Dec 15, 2025	39.70	39.70	38.56	38.65	38.65	-2.64%	3,104,836
Dec 12, 2025	39.41	40.00	39.14	39.70	39.70	0.03%	3,819,120
Dec 11, 2025	38.09	40.56	38.09	39.69	39.69	4.39%	7,407,085
Dec 10, 2025	37.71	38.28	37.69	38.02	38.02	0.37%	1,939,408
Dec 9, 2025	37.85	38.65	37.79	37.88	37.88	1.15%	3,517,454
Dec 8, 2025	37.36	37.54	37.19	37.45	37.45	0.27%	1,919,180
Dec 5, 2025	37.28	37.42	36.82	37.35	37.35	0.21%	2,382,167
Dec 4, 2025	37.84	37.88	37.20	37.27	37.27	-1.19%	1,582,455
Dec 3, 2025	37.28	38.20	37.12	37.72	37.72	1.21%	1,953,813
Dec 2, 2025	37.86	37.98	37.17	37.27	37.27	-1.56%	2,221,114
Dec 1, 2025	38.02	38.15	37.73	37.86	37.86	-0.03%	1,516,471
Nov 28, 2025	37.62	37.96	37.32	37.87	37.87	1.20%	1,499,296