SHA:688093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.12	32.15	30.78	31.94	-	2.73%	1,828,541
Apr 28, 2026	31.68	31.86	30.82	31.09	31.09	-2.17%	2,400,972
Apr 27, 2026	31.60	32.14	31.49	31.78	31.78	1.31%	2,049,382
Apr 24, 2026	31.77	32.22	31.30	31.37	31.37	-1.78%	2,396,848
Apr 23, 2026	33.20	33.37	31.68	31.94	31.94	-3.85%	3,607,708
Apr 22, 2026	32.47	33.48	32.47	33.22	33.22	1.59%	2,530,281
Apr 21, 2026	31.93	33.06	31.38	32.70	32.70	1.62%	3,365,194
Apr 20, 2026	31.90	32.58	30.88	32.18	32.18	-5.21%	7,664,930
Apr 17, 2026	34.20	34.23	33.58	33.95	33.95	-0.44%	2,259,771
Apr 16, 2026	33.67	34.19	33.55	34.10	34.10	1.28%	1,765,570
Apr 15, 2026	34.30	34.40	33.57	33.67	33.67	-1.00%	2,165,136
Apr 14, 2026	34.06	34.39	33.73	34.01	34.01	1.40%	2,587,625
Apr 13, 2026	33.55	34.09	33.28	33.54	33.54	-1.03%	1,982,868
Apr 10, 2026	33.88	34.36	33.60	33.89	33.89	0.65%	2,886,681
Apr 9, 2026	33.16	34.11	32.81	33.67	33.67	0.39%	3,147,367
Apr 8, 2026	31.90	33.60	31.90	33.54	33.54	8.19%	3,357,022
Apr 7, 2026	31.02	31.69	30.90	31.00	31.00	0.32%	1,630,834
Apr 3, 2026	30.51	31.45	30.51	30.90	30.90	1.25%	1,100,106
Apr 2, 2026	31.18	31.29	30.40	30.52	30.52	-2.21%	1,082,827
Apr 1, 2026	31.16	31.45	30.80	31.21	31.21	2.66%	2,277,866
Mar 31, 2026	30.87	31.35	30.36	30.40	30.40	-1.94%	2,099,577
Mar 30, 2026	30.13	31.18	30.13	31.00	31.00	0.78%	1,619,864
Mar 27, 2026	30.46	31.24	30.21	30.76	30.76	0.23%	1,423,564
Mar 26, 2026	31.28	31.53	30.55	30.69	30.69	-1.98%	1,658,414
Mar 25, 2026	30.57	31.51	30.57	31.31	31.31	2.89%	1,566,575
Mar 24, 2026	30.27	30.45	29.69	30.43	30.43	2.77%	2,163,808
Mar 23, 2026	30.53	30.87	29.10	29.61	29.61	-5.10%	2,699,690
Mar 20, 2026	31.74	32.16	31.20	31.20	31.20	-1.08%	1,811,476
Mar 19, 2026	32.95	33.18	31.33	31.54	31.54	-5.57%	3,762,244
Mar 18, 2026	33.34	33.60	33.01	33.40	33.40	0.15%	1,154,021
Mar 17, 2026	34.19	34.19	33.35	33.35	33.35	-1.77%	1,319,648
Mar 16, 2026	33.99	34.05	33.48	33.95	33.95	0.06%	1,378,362
Mar 13, 2026	34.20	34.43	33.82	33.93	33.93	-0.79%	1,416,820
Mar 12, 2026	34.52	34.79	33.83	34.20	34.20	-1.30%	1,885,717
Mar 11, 2026	34.96	35.55	34.51	34.65	34.65	-0.74%	1,678,694
Mar 10, 2026	33.97	34.98	33.91	34.91	34.91	3.93%	1,946,749
Mar 9, 2026	34.40	34.40	32.93	33.59	33.59	-3.89%	3,195,221
Mar 6, 2026	34.70	35.22	34.50	34.95	34.95	0.95%	1,457,410
Mar 5, 2026	35.50	35.91	34.21	34.62	34.62	-0.69%	2,669,272
Mar 4, 2026	35.78	36.14	34.60	34.86	34.86	-2.57%	2,725,324
Mar 3, 2026	37.13	38.20	35.53	35.78	35.78	-4.08%	3,929,916
Mar 2, 2026	37.10	38.30	36.80	37.30	37.30	-1.74%	3,993,189
Feb 27, 2026	37.92	38.09	37.41	37.96	37.96	-1.02%	2,481,251
Feb 26, 2026	36.80	38.60	36.63	38.35	38.35	4.41%	3,650,480
Feb 25, 2026	36.05	36.93	35.83	36.73	36.73	2.23%	1,802,429
Feb 24, 2026	36.29	36.35	35.33	35.93	35.93	0.87%	2,087,375
Feb 13, 2026	35.71	36.29	35.51	35.62	35.62	-0.56%	1,197,006
Feb 12, 2026	35.55	36.08	35.01	35.82	35.82	0.96%	1,828,915
Feb 11, 2026	35.24	35.77	35.08	35.48	35.48	0.23%	1,349,955
Feb 10, 2026	34.97	35.98	34.88	35.40	35.40	1.23%	1,907,483
Feb 9, 2026	34.61	35.20	34.61	34.97	34.97	1.69%	2,154,047
Feb 6, 2026	33.90	34.65	33.66	34.39	34.39	1.00%	1,878,273
Feb 5, 2026	34.49	34.50	33.91	34.05	34.05	-1.56%	1,840,720
Feb 4, 2026	35.30	35.41	34.02	34.59	34.59	-2.56%	3,080,795
Feb 3, 2026	35.60	35.93	35.11	35.50	35.50	1.40%	3,044,868
Feb 2, 2026	37.60	37.60	34.95	35.01	35.01	-9.35%	6,694,210
Jan 30, 2026	36.30	38.90	35.60	38.62	38.62	6.04%	5,823,957
Jan 29, 2026	38.20	38.58	36.21	36.42	36.42	-5.40%	4,264,445
Jan 28, 2026	39.20	39.65	38.23	38.50	38.50	-1.79%	2,257,442
Jan 27, 2026	38.98	39.28	37.75	39.20	39.20	-	3,380,477
Jan 26, 2026	40.19	40.20	38.88	39.20	39.20	-1.71%	2,394,651
Jan 23, 2026	39.26	40.15	39.08	39.88	39.88	1.35%	2,500,209
Jan 22, 2026	39.85	40.19	39.05	39.35	39.35	-0.76%	2,822,914
Jan 21, 2026	38.02	40.28	38.01	39.65	39.65	3.52%	4,563,715
Jan 20, 2026	38.80	39.29	37.96	38.30	38.30	-1.47%	2,172,076
Jan 19, 2026	38.38	39.10	38.38	38.87	38.87	1.33%	2,235,466
Jan 16, 2026	37.80	38.79	37.80	38.36	38.36	1.43%	2,236,708
Jan 15, 2026	36.78	37.98	36.39	37.82	37.82	2.77%	3,061,875
Jan 14, 2026	37.07	37.70	36.38	36.80	36.80	-1.00%	3,168,610
Jan 13, 2026	37.68	38.02	36.98	37.17	37.17	-1.09%	2,944,434
Jan 12, 2026	38.02	38.05	37.02	37.58	37.58	-0.82%	3,129,378
Jan 9, 2026	37.19	38.10	37.19	37.89	37.89	1.26%	2,277,597
Jan 8, 2026	37.82	38.14	37.23	37.42	37.42	-1.58%	2,323,343
Jan 7, 2026	37.25	38.35	37.06	38.02	38.02	2.01%	3,473,705
Jan 6, 2026	37.38	38.21	37.05	37.27	37.27	-0.11%	2,596,263
Jan 5, 2026	36.89	37.38	36.82	37.31	37.31	1.25%	2,120,057
Dec 31, 2025	36.71	37.24	36.37	36.85	36.85	0.30%	1,610,163
Dec 30, 2025	36.90	37.18	36.59	36.74	36.74	-0.54%	1,310,950
Dec 29, 2025	37.12	37.44	36.86	36.94	36.94	-0.73%	1,723,770
Dec 26, 2025	37.30	37.71	36.91	37.21	37.21	-0.59%	2,759,118
Dec 25, 2025	36.78	37.72	36.30	37.43	37.43	2.13%	2,939,417
Dec 24, 2025	35.61	36.73	35.26	36.65	36.65	3.88%	2,807,868
Dec 23, 2025	35.17	35.43	35.01	35.28	35.28	0.31%	1,254,983
Dec 22, 2025	34.90	35.68	34.90	35.17	35.17	0.77%	2,016,529
Dec 19, 2025	34.98	35.09	34.62	34.90	34.90	0.61%	1,044,611
Dec 18, 2025	34.44	35.09	34.23	34.69	34.69	0.12%	1,283,808
Dec 17, 2025	34.23	34.73	33.91	34.65	34.65	1.02%	2,123,008
Dec 16, 2025	34.71	35.09	34.11	34.30	34.30	-1.97%	1,197,865
Dec 15, 2025	34.99	35.35	34.61	34.99	34.99	-	1,327,213
Dec 12, 2025	34.91	35.36	34.40	34.99	34.99	0.37%	1,593,376
Dec 11, 2025	35.21	35.61	34.81	34.86	34.86	-1.47%	1,788,814
Dec 10, 2025	35.64	35.98	35.03	35.38	35.38	-0.53%	1,713,444
Dec 9, 2025	35.85	36.04	35.53	35.57	35.57	-0.08%	1,236,617
Dec 8, 2025	34.70	35.98	34.70	35.60	35.60	2.39%	2,231,092
Dec 5, 2025	34.46	34.94	34.00	34.77	34.77	0.61%	1,090,732
Dec 4, 2025	34.88	35.00	34.34	34.56	34.16	-0.95%	937,986
Dec 3, 2025	34.98	35.10	34.67	34.89	34.49	0.06%	907,428
Dec 2, 2025	35.48	35.75	34.71	34.87	34.47	-1.30%	1,385,471
Dec 1, 2025	35.14	35.36	34.65	35.33	34.92	1.23%	1,911,387
Nov 28, 2025	34.50	35.05	34.50	34.90	34.50	0.81%	1,033,654