SHA:688081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	52.31	52.80	50.88	51.31	51.31	-1.91%	1,934,495
Apr 28, 2026	54.30	54.30	51.50	52.31	52.31	-2.21%	2,080,607
Apr 27, 2026	52.97	55.31	52.18	53.49	53.49	1.54%	2,842,379
Apr 24, 2026	52.96	53.50	51.60	52.68	52.68	-1.24%	1,948,810
Apr 23, 2026	55.55	55.74	52.99	53.34	53.34	-4.32%	2,906,558
Apr 22, 2026	54.10	57.00	53.46	55.75	55.75	3.24%	2,693,853
Apr 21, 2026	53.00	54.99	50.09	54.00	54.00	3.35%	3,752,706
Apr 20, 2026	51.00	54.41	50.40	52.25	52.25	1.81%	3,730,901
Apr 17, 2026	50.25	51.88	49.77	51.32	51.32	0.96%	2,777,555
Apr 16, 2026	50.00	51.12	48.69	50.83	50.83	2.98%	2,849,437
Apr 15, 2026	50.25	51.25	49.19	49.36	49.36	-1.77%	3,373,301
Apr 14, 2026	51.43	52.22	48.80	50.25	50.25	0.66%	4,843,898
Apr 13, 2026	42.02	49.92	41.86	49.92	49.92	20.00%	5,580,810
Apr 10, 2026	42.50	43.41	41.30	41.60	41.60	-0.93%	1,899,768
Apr 9, 2026	41.34	42.17	40.08	41.99	41.99	1.57%	2,098,412
Apr 8, 2026	40.10	41.38	39.88	41.34	41.34	4.61%	1,700,369
Apr 7, 2026	41.00	41.12	39.01	39.52	39.52	-3.61%	1,607,947
Apr 3, 2026	41.77	42.19	40.90	41.00	41.00	-1.63%	1,534,763
Apr 2, 2026	41.35	41.95	40.38	41.68	41.68	1.66%	1,760,489
Apr 1, 2026	41.20	42.30	40.39	41.00	41.00	0.34%	1,972,561
Mar 31, 2026	38.90	41.74	38.90	40.86	40.86	4.39%	3,058,188
Mar 30, 2026	38.10	41.02	37.71	39.14	39.14	3.74%	2,818,391
Mar 27, 2026	37.92	39.22	36.33	37.73	37.73	-0.13%	1,298,318
Mar 26, 2026	37.90	38.08	37.11	37.78	37.78	0.21%	1,103,871
Mar 25, 2026	36.47	37.97	36.10	37.70	37.70	3.89%	1,517,306
Mar 24, 2026	36.76	37.01	35.44	36.29	36.29	0.69%	1,532,115
Mar 23, 2026	36.63	38.07	35.52	36.04	36.04	-1.53%	1,808,874
Mar 20, 2026	37.57	37.98	36.35	36.60	36.60	-2.11%	1,363,844
Mar 19, 2026	38.62	39.04	37.14	37.39	37.39	-4.69%	1,269,320
Mar 18, 2026	39.12	39.66	37.92	39.23	39.23	1.63%	1,288,634
Mar 17, 2026	38.98	39.76	38.60	38.60	38.60	-0.72%	1,283,012
Mar 16, 2026	38.36	39.99	38.09	38.88	38.88	1.22%	1,501,631
Mar 13, 2026	38.54	39.43	37.76	38.41	38.41	-0.34%	1,151,951
Mar 12, 2026	39.65	39.99	38.21	38.54	38.54	-3.63%	1,400,860
Mar 11, 2026	40.42	41.38	39.66	39.99	39.99	-0.97%	1,679,421
Mar 10, 2026	39.06	40.58	38.92	40.38	40.38	4.64%	1,897,885
Mar 9, 2026	39.82	39.82	37.65	38.59	38.59	-3.60%	2,259,031
Mar 6, 2026	40.90	41.97	39.95	40.03	40.03	-0.50%	2,017,882
Mar 5, 2026	41.52	41.52	39.46	40.23	40.23	-1.71%	2,711,185
Mar 4, 2026	40.30	41.97	40.13	40.93	40.93	-2.36%	2,555,244
Mar 3, 2026	42.94	44.39	41.19	41.92	41.92	-5.95%	4,387,340
Mar 2, 2026	45.84	48.10	43.78	44.57	44.57	3.12%	5,197,613
Feb 27, 2026	44.65	44.65	42.85	43.22	43.22	-3.09%	1,776,286
Feb 26, 2026	43.48	45.08	42.60	44.60	44.60	3.05%	2,382,665
Feb 25, 2026	42.48	43.63	40.94	43.28	43.28	1.88%	3,063,839
Feb 24, 2026	43.98	43.98	41.10	42.48	42.48	-2.19%	2,277,511
Feb 13, 2026	44.70	44.70	42.80	43.43	43.43	-1.34%	2,355,471
Feb 12, 2026	43.27	45.10	43.10	44.02	44.02	1.73%	2,109,462
Feb 11, 2026	43.21	43.91	42.65	43.27	43.27	-0.09%	2,027,504
Feb 10, 2026	41.85	44.67	41.45	43.31	43.31	3.49%	4,551,835
Feb 9, 2026	39.42	41.91	39.40	41.85	41.85	7.31%	4,023,114
Feb 6, 2026	37.45	39.77	37.07	39.00	39.00	3.61%	3,004,155
Feb 5, 2026	37.60	38.38	37.06	37.64	37.64	-	1,887,521
Feb 4, 2026	36.50	39.20	36.03	37.64	37.64	3.21%	4,421,800
Feb 3, 2026	35.50	36.62	34.60	36.47	36.47	3.70%	2,380,114
Feb 2, 2026	34.33	35.48	34.06	35.17	35.17	2.45%	2,099,072
Jan 30, 2026	34.40	34.75	33.33	34.33	34.33	-0.78%	2,451,449
Jan 29, 2026	34.59	35.11	33.58	34.60	34.60	0.87%	2,907,724
Jan 28, 2026	34.80	35.33	33.42	34.30	34.30	-2.00%	3,013,256
Jan 27, 2026	35.78	35.78	33.39	35.00	35.00	-1.85%	3,075,539
Jan 26, 2026	38.25	38.25	34.84	35.66	35.66	-7.01%	5,678,525
Jan 23, 2026	37.70	38.53	36.32	38.35	38.35	2.76%	4,000,387
Jan 22, 2026	35.78	37.77	35.31	37.32	37.32	4.19%	3,829,771
Jan 21, 2026	35.36	36.48	34.99	35.82	35.82	0.31%	4,736,134
Jan 20, 2026	36.30	36.55	34.71	35.71	35.71	0.51%	5,802,336
Jan 19, 2026	35.00	36.43	34.30	35.53	35.53	2.54%	6,543,792
Jan 16, 2026	35.90	36.00	34.11	34.65	34.65	-3.29%	6,531,084
Jan 15, 2026	38.50	41.96	34.46	35.83	35.83	-8.13%	12,047,960
Jan 14, 2026	37.65	40.15	37.51	39.00	39.00	2.23%	5,651,325
Jan 13, 2026	40.11	40.45	37.78	38.15	38.15	-5.87%	5,745,480
Jan 12, 2026	39.00	41.20	38.61	40.53	40.53	5.08%	8,003,191
Jan 9, 2026	39.05	39.20	36.80	38.57	38.57	-0.54%	7,163,666
Jan 8, 2026	39.74	39.78	37.98	38.78	38.78	-2.73%	7,732,460
Jan 7, 2026	37.59	40.49	37.31	39.87	39.87	6.86%	9,812,523
Jan 6, 2026	38.13	38.89	36.20	37.31	37.31	-5.45%	8,939,134
Jan 5, 2026	36.80	40.90	36.80	39.46	39.46	9.37%	12,462,490
Dec 31, 2025	35.50	37.50	33.61	36.08	36.08	1.61%	9,833,657
Dec 30, 2025	32.70	36.49	32.70	35.51	35.51	6.38%	10,103,660
Dec 29, 2025	30.02	34.54	29.66	33.38	33.38	11.19%	9,530,327
Dec 26, 2025	31.12	31.16	29.72	30.02	30.02	-3.66%	3,961,115
Dec 25, 2025	32.06	32.53	30.96	31.16	31.16	-2.84%	4,946,268
Dec 24, 2025	30.73	33.96	30.18	32.07	32.07	4.36%	7,147,632
Dec 23, 2025	29.95	31.30	29.45	30.73	30.73	2.43%	3,141,137
Dec 22, 2025	29.39	30.51	28.89	30.00	30.00	2.15%	3,031,477
Dec 19, 2025	29.80	30.70	29.20	29.37	29.37	-1.44%	2,445,445
Dec 18, 2025	30.48	30.75	29.50	29.80	29.80	-1.26%	2,656,544
Dec 17, 2025	31.02	31.16	29.37	30.18	30.18	-2.61%	3,319,697
Dec 16, 2025	31.09	31.60	29.81	30.99	30.99	-1.56%	4,046,119
Dec 15, 2025	30.51	32.60	29.91	31.48	31.48	3.21%	4,388,918
Dec 12, 2025	30.25	31.30	29.74	30.50	30.50	0.66%	3,297,406
Dec 11, 2025	31.43	31.87	30.08	30.30	30.30	-3.78%	4,312,690
Dec 10, 2025	32.04	33.13	31.20	31.49	31.49	-1.72%	4,446,506
Dec 9, 2025	32.36	33.90	31.90	32.04	32.04	-1.02%	4,820,196
Dec 8, 2025	34.00	34.30	31.92	32.37	32.37	1.41%	9,227,038
Dec 5, 2025	28.30	32.46	27.66	31.92	31.92	13.07%	8,714,635
Dec 4, 2025	28.68	28.70	27.60	28.23	28.23	-1.57%	2,550,005
Dec 3, 2025	29.28	29.52	28.36	28.68	28.68	-2.78%	2,704,959
Dec 2, 2025	28.96	30.46	28.30	29.50	29.50	2.29%	3,509,808
Dec 1, 2025	29.21	29.92	28.70	28.84	28.84	-1.17%	2,726,882
Nov 28, 2025	28.22	29.42	27.60	29.18	29.18	4.14%	3,827,800