SHA:688100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.88	36.90	34.71	34.90	34.90	-5.52%	4,669,293
Apr 27, 2026	36.99	37.30	36.50	36.94	36.94	-0.46%	2,359,662
Apr 24, 2026	37.37	37.90	37.07	37.11	37.11	-1.22%	2,268,809
Apr 23, 2026	38.20	38.68	37.40	37.57	37.57	-2.49%	2,625,058
Apr 22, 2026	37.70	38.60	37.50	38.53	38.53	1.66%	2,692,542
Apr 21, 2026	38.30	38.30	37.21	37.90	37.90	-0.68%	2,570,340
Apr 20, 2026	38.58	38.69	37.69	38.16	38.16	-1.37%	3,499,568
Apr 17, 2026	38.40	39.07	38.15	38.69	38.69	0.76%	2,538,429
Apr 16, 2026	38.20	38.42	37.75	38.40	38.40	0.52%	3,000,051
Apr 15, 2026	37.75	38.47	37.47	38.20	38.20	2.52%	3,095,565
Apr 14, 2026	37.21	37.40	36.85	37.26	37.26	1.06%	1,964,802
Apr 13, 2026	37.01	37.47	36.80	36.87	36.87	-2.10%	2,222,132
Apr 10, 2026	37.78	38.17	37.48	37.66	37.36	0.53%	2,180,709
Apr 9, 2026	37.20	37.70	36.38	37.46	37.16	-0.50%	3,152,818
Apr 8, 2026	36.60	37.70	36.15	37.65	37.35	4.87%	2,915,724
Apr 7, 2026	35.65	36.12	35.65	35.90	35.61	1.13%	1,995,224
Apr 3, 2026	36.58	36.58	35.42	35.50	35.22	-1.99%	1,814,529
Apr 2, 2026	36.96	36.96	36.08	36.22	35.93	-2.00%	1,828,666
Apr 1, 2026	37.08	37.21	36.62	36.96	36.67	1.65%	2,337,375
Mar 31, 2026	36.51	37.30	36.33	36.36	36.07	-0.71%	1,951,381
Mar 30, 2026	36.50	36.87	35.90	36.62	36.33	-1.29%	2,142,090
Mar 27, 2026	35.80	37.20	35.80	37.10	36.80	2.26%	2,611,758
Mar 26, 2026	36.93	37.02	36.20	36.28	35.99	-1.87%	2,263,540
Mar 25, 2026	37.22	37.60	36.80	36.97	36.68	0.03%	3,352,530
Mar 24, 2026	36.19	36.96	35.49	36.96	36.67	3.97%	4,371,356
Mar 23, 2026	36.05	36.48	34.89	35.55	35.27	-3.05%	5,352,339
Mar 20, 2026	37.30	37.66	36.58	36.67	36.38	-0.84%	3,339,787
Mar 19, 2026	37.92	38.14	36.69	36.98	36.69	-3.45%	3,885,012
Mar 18, 2026	38.47	38.97	37.72	38.30	37.99	0.13%	3,628,485
Mar 17, 2026	39.60	39.93	38.12	38.25	37.95	-3.41%	4,168,441
Mar 16, 2026	41.75	41.75	39.10	39.60	39.28	-5.29%	6,076,954
Mar 13, 2026	43.48	43.73	41.57	41.81	41.48	-4.13%	4,707,000
Mar 12, 2026	44.66	44.66	43.08	43.61	43.26	-2.48%	4,005,712
Mar 11, 2026	45.38	45.47	44.46	44.72	44.36	-1.43%	4,426,803
Mar 10, 2026	45.78	45.83	44.68	45.37	45.01	-0.29%	4,501,282
Mar 9, 2026	43.10	45.85	43.00	45.50	45.14	2.71%	8,427,750
Mar 6, 2026	42.00	45.27	41.62	44.30	43.95	6.03%	7,223,228
Mar 5, 2026	41.99	42.75	41.31	41.78	41.45	2.13%	3,942,740
Mar 4, 2026	40.56	41.88	40.50	40.91	40.58	-0.46%	3,108,116
Mar 3, 2026	43.53	43.69	40.85	41.10	40.77	-5.78%	5,081,175
Mar 2, 2026	42.10	44.33	41.75	43.62	43.27	0.07%	5,832,316
Feb 27, 2026	44.25	44.63	43.34	43.59	43.24	-2.13%	3,659,752
Feb 26, 2026	42.98	44.63	42.80	44.54	44.19	3.63%	4,339,563
Feb 25, 2026	42.76	43.23	42.57	42.98	42.64	0.44%	2,306,328
Feb 24, 2026	42.87	43.44	41.91	42.79	42.45	1.81%	4,860,803
Feb 13, 2026	42.58	42.95	41.81	42.03	41.70	-1.48%	2,764,980
Feb 12, 2026	40.50	43.10	40.50	42.66	42.32	5.59%	5,894,112
Feb 11, 2026	40.76	41.30	40.25	40.40	40.08	-0.98%	2,619,155
Feb 10, 2026	40.35	41.06	40.26	40.80	40.47	0.82%	2,092,518
Feb 9, 2026	40.53	40.64	40.15	40.47	40.15	1.17%	2,031,169
Feb 6, 2026	40.00	40.44	39.50	40.00	39.68	-0.55%	2,215,666
Feb 5, 2026	41.08	41.23	39.93	40.22	39.90	-2.09%	2,577,680
Feb 4, 2026	41.40	41.85	40.63	41.08	40.75	-1.44%	2,508,203
Feb 3, 2026	40.57	41.75	40.30	41.68	41.35	3.48%	4,037,482
Feb 2, 2026	41.12	41.45	40.18	40.28	39.96	-1.71%	4,094,993
Jan 30, 2026	41.21	41.58	39.91	40.98	40.65	-1.21%	3,832,621
Jan 29, 2026	42.28	42.56	41.23	41.48	41.15	-1.85%	3,531,777
Jan 28, 2026	42.50	42.76	42.00	42.26	41.92	-0.42%	2,672,671
Jan 27, 2026	42.20	42.48	41.02	42.44	42.10	0.86%	4,403,682
Jan 26, 2026	43.20	43.45	41.78	42.08	41.74	-2.86%	5,249,846
Jan 23, 2026	43.26	43.55	42.87	43.32	42.97	-0.18%	4,627,856
Jan 22, 2026	44.64	45.00	43.00	43.40	43.05	-3.15%	6,253,547
Jan 21, 2026	45.90	45.93	44.50	44.81	44.45	-2.92%	7,423,768
Jan 20, 2026	46.13	48.87	44.91	46.16	45.79	7.15%	12,835,800
Jan 19, 2026	41.23	43.45	41.05	43.08	42.74	3.66%	7,515,005
Jan 16, 2026	42.53	43.20	41.22	41.56	41.23	2.52%	4,993,589
Jan 15, 2026	39.30	40.70	39.13	40.54	40.22	2.04%	3,920,921
Jan 14, 2026	40.32	41.40	39.20	39.73	39.41	-1.41%	4,959,089
Jan 13, 2026	40.05	40.98	39.50	40.30	39.98	0.60%	4,955,590
Jan 12, 2026	39.22	40.10	38.89	40.06	39.74	1.93%	4,419,651
Jan 9, 2026	39.40	39.54	38.79	39.30	38.99	-0.08%	3,127,920
Jan 8, 2026	38.65	39.59	38.51	39.33	39.02	1.71%	3,148,645
Jan 7, 2026	39.26	39.26	38.44	38.67	38.36	-1.38%	3,649,085
Jan 6, 2026	39.16	39.68	38.84	39.21	38.90	-0.03%	3,821,789
Jan 5, 2026	39.66	39.66	38.51	39.22	38.91	-0.20%	4,345,036
Dec 31, 2025	38.80	39.55	38.52	39.30	38.99	1.52%	2,686,698
Dec 30, 2025	38.91	39.60	38.59	38.71	38.40	-0.49%	3,550,174
Dec 29, 2025	39.05	39.09	38.51	38.90	38.59	-0.28%	4,026,274
Dec 26, 2025	38.00	39.50	38.00	39.01	38.70	3.89%	7,091,358
Dec 25, 2025	37.38	37.61	37.15	37.55	37.25	0.54%	1,950,839
Dec 24, 2025	36.75	37.37	36.61	37.35	37.05	1.49%	2,400,638
Dec 23, 2025	36.60	36.85	36.21	36.80	36.51	0.60%	1,830,781
Dec 22, 2025	36.36	36.69	36.31	36.58	36.29	0.69%	1,846,067
Dec 19, 2025	36.04	36.66	36.04	36.33	36.04	0.30%	1,504,161
Dec 18, 2025	36.09	36.46	36.00	36.22	35.93	-0.22%	1,740,166
Dec 17, 2025	35.65	36.37	35.40	36.30	36.01	1.42%	2,126,706
Dec 16, 2025	36.40	36.40	35.63	35.79	35.50	-1.97%	2,495,827
Dec 15, 2025	36.03	36.84	35.96	36.51	36.22	0.83%	2,545,479
Dec 12, 2025	35.43	36.32	35.43	36.21	35.92	2.03%	2,737,165
Dec 11, 2025	35.52	35.93	35.40	35.49	35.21	-0.17%	1,854,172
Dec 10, 2025	34.90	35.66	34.37	35.55	35.27	2.10%	2,409,610
Dec 9, 2025	35.20	35.45	34.78	34.82	34.54	-1.61%	1,318,194
Dec 8, 2025	35.38	35.49	35.18	35.39	35.11	0.48%	1,559,103
Dec 5, 2025	34.76	35.25	34.64	35.22	34.94	0.97%	1,733,314
Dec 4, 2025	34.66	34.95	34.45	34.88	34.60	0.37%	1,118,437
Dec 3, 2025	34.89	35.08	34.60	34.75	34.47	0.40%	1,347,652
Dec 2, 2025	35.40	35.40	34.51	34.61	34.33	-2.12%	2,014,428
Dec 1, 2025	35.10	35.39	34.93	35.36	35.08	0.91%	2,042,998
Nov 28, 2025	34.75	35.10	34.41	35.04	34.76	0.66%	1,802,081
Nov 27, 2025	35.00	35.43	34.78	34.81	34.53	-0.83%	1,734,560