SHA:688097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.35	59.17	57.44	57.88	57.88	-2.06%	6,910,957
Apr 27, 2026	59.00	59.90	57.88	59.10	59.10	-3.05%	12,381,036
Apr 24, 2026	63.00	63.74	60.43	60.96	60.96	-3.79%	12,375,450
Apr 23, 2026	65.52	66.46	61.96	63.36	63.36	-2.45%	11,818,488
Apr 22, 2026	63.67	65.66	61.10	64.95	64.95	-2.36%	18,195,550
Apr 21, 2026	65.48	67.36	64.10	66.52	66.52	1.00%	10,557,630
Apr 20, 2026	65.67	66.79	63.67	65.86	65.86	0.40%	11,732,132
Apr 17, 2026	65.22	69.26	64.72	65.60	65.60	2.77%	15,668,768
Apr 16, 2026	63.88	64.70	62.28	63.83	63.83	-0.09%	11,136,012
Apr 15, 2026	66.71	66.74	63.30	63.89	63.89	-2.62%	13,077,290
Apr 14, 2026	66.51	68.00	64.53	65.61	65.61	1.09%	14,554,970
Apr 13, 2026	61.25	66.18	60.32	64.90	64.90	3.54%	16,281,030
Apr 10, 2026	64.00	64.18	61.94	62.68	62.68	-1.32%	12,317,590
Apr 9, 2026	60.01	65.90	60.01	63.52	63.52	3.49%	17,318,920
Apr 8, 2026	61.00	62.58	58.21	61.38	61.38	2.95%	22,389,800
Apr 7, 2026	58.55	60.66	57.07	59.62	59.62	3.69%	21,016,100
Apr 3, 2026	55.82	58.17	55.08	57.50	57.50	4.51%	10,513,980
Apr 2, 2026	54.00	57.33	54.00	55.02	55.02	-0.25%	6,879,984
Apr 1, 2026	54.03	57.38	53.83	55.16	55.16	4.43%	9,545,419
Mar 31, 2026	53.70	54.38	52.36	52.82	52.82	-2.26%	9,371,878
Mar 30, 2026	54.60	56.10	53.72	54.04	54.04	-2.63%	8,557,823
Mar 27, 2026	54.30	56.66	53.21	55.50	55.50	0.07%	10,526,063
Mar 26, 2026	57.45	58.10	54.52	55.46	55.46	-3.45%	10,350,170
Mar 25, 2026	55.42	59.00	55.42	57.44	57.44	4.13%	10,760,190
Mar 24, 2026	54.70	55.29	53.14	55.16	55.16	2.93%	9,847,585
Mar 23, 2026	55.93	57.47	53.20	53.59	53.59	-6.82%	12,841,790
Mar 20, 2026	57.49	62.30	57.32	57.51	57.51	-0.14%	15,586,720
Mar 19, 2026	58.23	59.30	57.00	57.59	57.59	-3.44%	9,528,940
Mar 18, 2026	60.33	60.50	58.08	59.64	59.64	-0.45%	8,725,302
Mar 17, 2026	62.87	63.44	59.50	59.91	59.91	-5.06%	14,398,470
Mar 16, 2026	65.77	66.40	60.74	63.10	63.10	-4.39%	22,205,580
Mar 13, 2026	65.10	69.26	65.10	66.00	66.00	3.87%	27,286,260
Mar 12, 2026	55.00	64.88	55.00	63.54	63.54	17.23%	28,743,760
Mar 11, 2026	51.00	56.13	50.51	54.20	54.20	6.13%	18,433,650
Mar 10, 2026	49.23	51.39	48.51	51.07	51.07	5.63%	12,639,750
Mar 9, 2026	46.00	49.16	44.28	48.35	48.35	1.30%	12,254,450
Mar 6, 2026	45.02	48.81	44.77	47.73	47.73	4.56%	10,761,010
Mar 5, 2026	44.69	46.10	44.56	45.65	45.65	2.54%	9,171,129
Mar 4, 2026	44.71	46.40	44.26	44.52	44.52	-1.07%	8,165,245
Mar 3, 2026	48.18	48.88	45.00	45.00	45.00	-7.79%	14,950,510
Mar 2, 2026	44.80	50.98	44.67	48.80	48.80	7.49%	19,215,230
Feb 27, 2026	44.22	45.64	43.30	45.40	45.40	1.66%	7,986,749
Feb 26, 2026	42.54	44.74	42.33	44.66	44.66	4.05%	7,112,607
Feb 25, 2026	43.16	43.87	41.32	42.92	42.92	1.20%	8,323,877
Feb 24, 2026	43.50	43.65	41.31	42.41	42.41	-2.51%	7,143,173
Feb 13, 2026	42.95	44.61	42.50	43.50	43.50	0.79%	6,231,716
Feb 12, 2026	41.99	43.84	41.98	43.16	43.16	2.81%	5,820,625
Feb 11, 2026	42.87	43.65	41.80	41.98	41.98	-1.50%	4,332,015
Feb 10, 2026	43.11	43.90	42.23	42.62	42.62	-1.62%	5,831,235
Feb 9, 2026	43.16	43.65	41.78	43.32	43.32	1.71%	6,889,366
Feb 6, 2026	42.56	43.17	41.91	42.59	42.59	-1.25%	5,889,580
Feb 5, 2026	43.15	43.52	42.00	43.13	43.13	-0.39%	5,408,528
Feb 4, 2026	43.78	45.43	42.60	43.30	43.30	-1.37%	11,178,060
Feb 3, 2026	40.28	44.14	39.76	43.90	43.90	11.17%	13,708,950
Feb 2, 2026	39.98	40.70	39.39	39.49	39.49	-1.10%	5,808,370
Jan 30, 2026	39.31	40.40	38.10	39.93	39.93	1.24%	6,287,396
Jan 29, 2026	40.02	41.57	39.30	39.44	39.44	-4.69%	7,776,119
Jan 28, 2026	42.72	42.98	40.90	41.38	41.38	-2.93%	7,866,809
Jan 27, 2026	43.50	43.50	40.85	42.63	42.63	-2.16%	12,342,030
Jan 26, 2026	41.80	43.85	40.41	43.57	43.57	5.50%	19,561,560
Jan 23, 2026	40.03	41.58	39.81	41.30	41.30	3.72%	8,978,251
Jan 22, 2026	39.99	40.87	39.49	39.82	39.82	-0.03%	6,316,530
Jan 21, 2026	39.02	40.48	39.00	39.83	39.83	1.35%	5,748,361
Jan 20, 2026	40.18	40.78	38.89	39.30	39.30	-3.53%	7,560,417
Jan 19, 2026	41.50	42.90	40.48	40.74	40.74	-0.20%	10,936,740
Jan 16, 2026	39.55	41.19	38.95	40.82	40.82	5.31%	10,530,800
Jan 15, 2026	38.60	39.38	38.27	38.76	38.76	0.18%	4,151,273
Jan 14, 2026	39.27	39.79	37.91	38.69	38.69	-1.48%	7,356,115
Jan 13, 2026	39.60	40.72	39.00	39.27	39.27	-0.56%	8,440,870
Jan 12, 2026	38.95	39.81	38.45	39.49	39.49	1.41%	7,319,502
Jan 9, 2026	38.19	39.35	37.80	38.94	38.94	2.45%	5,971,270
Jan 8, 2026	38.56	38.95	37.73	38.01	38.01	-2.06%	5,841,709
Jan 7, 2026	37.78	39.20	37.50	38.81	38.81	2.67%	7,686,494
Jan 6, 2026	38.19	39.30	37.45	37.80	37.80	-0.84%	5,284,906
Jan 5, 2026	37.66	38.50	36.64	38.12	38.12	0.98%	6,346,707
Dec 31, 2025	38.40	38.40	37.02	37.75	37.75	0.53%	4,551,668
Dec 30, 2025	36.95	37.99	36.71	37.55	37.55	0.37%	7,693,067
Dec 29, 2025	35.10	38.46	34.84	37.41	37.41	8.12%	12,113,320
Dec 26, 2025	35.05	35.16	34.40	34.60	34.60	-0.97%	3,223,363
Dec 25, 2025	34.44	35.15	33.89	34.94	34.94	2.13%	3,833,566
Dec 24, 2025	33.52	34.50	33.30	34.21	34.21	2.06%	3,693,544
Dec 23, 2025	33.16	33.75	32.91	33.52	33.52	1.09%	2,885,944
Dec 22, 2025	32.68	33.46	32.68	33.16	33.16	1.28%	2,872,090
Dec 19, 2025	32.80	33.20	32.67	32.74	32.74	0.40%	2,289,046
Dec 18, 2025	32.98	33.30	32.52	32.61	32.61	-1.33%	2,223,495
Dec 17, 2025	31.99	33.17	31.93	33.05	33.05	3.93%	3,472,323
Dec 16, 2025	32.35	32.39	31.66	31.80	31.80	-0.62%	4,172,317
Dec 15, 2025	33.76	33.82	32.00	32.00	32.00	-6.43%	7,455,279
Dec 12, 2025	33.61	34.20	33.40	34.20	34.20	0.62%	6,752,557
Dec 11, 2025	34.48	34.77	33.75	33.99	33.99	-1.02%	6,542,650
Dec 10, 2025	34.61	35.58	34.15	34.34	34.34	-1.69%	6,465,151
Dec 9, 2025	35.20	35.53	34.48	34.93	34.93	-1.05%	4,569,572
Dec 8, 2025	34.38	35.80	33.96	35.30	35.30	2.68%	6,994,604
Dec 5, 2025	34.13	34.38	33.50	34.38	34.38	0.73%	3,691,340
Dec 4, 2025	34.74	35.60	33.75	34.13	34.13	-1.24%	4,671,677
Dec 3, 2025	34.88	35.50	34.30	34.56	34.56	-0.89%	3,449,230
Dec 2, 2025	35.50	36.31	34.54	34.87	34.87	-2.05%	4,599,345
Dec 1, 2025	34.84	35.82	34.72	35.60	35.60	1.74%	9,950,711
Nov 28, 2025	32.40	35.81	32.35	34.99	34.99	7.33%	9,574,434
Nov 27, 2025	31.87	32.69	31.87	32.60	32.60	3.23%	3,644,117