SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.90	40.60	37.80	39.05	39.05	3.25%	25,595,021
Apr 27, 2026	37.80	38.86	37.51	37.82	37.82	-1.84%	15,601,130
Apr 24, 2026	40.27	40.47	38.31	38.53	38.53	-4.91%	20,131,188
Apr 23, 2026	40.85	42.04	39.55	40.52	40.52	-1.77%	24,930,344
Apr 22, 2026	40.63	41.33	39.88	41.25	41.25	-0.58%	24,220,645
Apr 21, 2026	40.50	42.88	40.32	41.49	41.49	1.22%	29,267,830
Apr 20, 2026	38.68	41.78	38.55	40.99	40.99	6.66%	36,443,693
Apr 17, 2026	37.18	38.56	36.34	38.43	38.43	3.84%	24,625,600
Apr 16, 2026	35.98	37.20	35.81	37.01	37.01	2.07%	18,972,983
Apr 15, 2026	36.80	37.99	35.97	36.26	36.26	-0.25%	27,894,625
Apr 14, 2026	34.80	36.36	34.18	36.35	36.35	5.64%	25,815,132
Apr 13, 2026	33.45	35.10	33.39	34.41	34.41	1.15%	15,045,287
Apr 10, 2026	34.10	35.09	34.00	34.02	34.02	-0.23%	14,528,680
Apr 9, 2026	35.00	35.05	33.01	34.10	34.10	-5.72%	22,761,720
Apr 8, 2026	34.50	36.26	34.01	36.17	36.17	8.36%	18,411,900
Apr 7, 2026	34.50	34.61	32.90	33.38	33.38	-2.94%	13,901,320
Apr 3, 2026	35.98	36.14	34.33	34.39	34.39	-2.27%	10,958,756
Apr 2, 2026	36.00	36.70	35.03	35.19	35.19	-2.84%	10,418,072
Apr 1, 2026	38.18	38.21	35.56	36.22	36.22	-2.79%	17,602,419
Mar 31, 2026	37.32	39.17	37.25	37.26	37.26	-0.37%	23,174,830
Mar 30, 2026	34.20	37.97	34.20	37.40	37.40	6.61%	20,860,440
Mar 27, 2026	34.70	35.50	33.99	35.08	35.08	-1.41%	11,883,777
Mar 26, 2026	35.99	36.33	34.68	35.58	35.58	1.37%	16,880,149
Mar 25, 2026	35.47	35.96	34.73	35.10	35.10	0.92%	13,267,530
Mar 24, 2026	35.34	35.50	33.50	34.78	34.78	0.29%	13,870,110
Mar 23, 2026	36.00	37.80	34.53	34.68	34.68	-8.13%	16,431,726
Mar 20, 2026	38.52	38.95	37.24	37.75	37.75	-1.44%	10,660,840
Mar 19, 2026	37.00	39.36	36.90	38.30	38.30	-0.29%	14,264,650
Mar 18, 2026	36.84	38.50	36.52	38.41	38.41	4.77%	13,564,195
Mar 17, 2026	38.80	38.95	36.66	36.66	36.66	-4.21%	11,256,450
Mar 16, 2026	38.60	38.67	36.80	38.27	38.27	-1.26%	14,649,199
Mar 13, 2026	41.00	41.45	38.76	38.76	38.76	-7.09%	17,844,870
Mar 12, 2026	41.08	41.75	39.80	41.72	41.72	1.07%	16,267,430
Mar 11, 2026	43.38	43.40	41.10	41.28	41.28	-3.66%	17,314,230
Mar 10, 2026	41.98	43.43	41.64	42.85	42.85	3.63%	14,059,920
Mar 9, 2026	41.50	42.56	40.01	41.35	41.35	-4.77%	17,153,769
Mar 6, 2026	43.01	44.99	43.00	43.42	43.42	-1.27%	17,847,979
Mar 5, 2026	44.55	44.80	42.51	43.98	43.98	0.96%	19,416,941
Mar 4, 2026	40.50	44.09	40.36	43.56	43.56	2.66%	19,599,110
Mar 3, 2026	45.87	45.88	42.43	42.43	42.43	-8.71%	27,970,210
Mar 2, 2026	43.27	47.00	42.94	46.48	46.48	6.83%	31,202,257
Feb 27, 2026	41.61	45.29	41.38	43.51	43.51	3.52%	28,812,935
Feb 26, 2026	39.30	42.40	39.21	42.03	42.03	5.90%	31,425,802
Feb 25, 2026	38.35	40.18	38.10	39.69	39.69	4.89%	22,722,500
Feb 24, 2026	38.56	38.76	37.33	37.84	37.84	-1.12%	11,997,120
Feb 13, 2026	38.00	39.28	38.00	38.27	38.27	-0.16%	13,690,657
Feb 12, 2026	38.41	39.16	38.30	38.33	38.33	-0.96%	13,225,365
Feb 11, 2026	39.46	40.29	38.68	38.70	38.70	-1.75%	15,702,223
Feb 10, 2026	40.15	40.17	38.50	39.39	39.39	-2.23%	14,223,560
Feb 9, 2026	39.95	40.42	38.81	40.29	40.29	4.05%	18,064,131
Feb 6, 2026	38.60	40.10	38.11	38.72	38.72	-2.25%	17,961,470
Feb 5, 2026	38.95	40.30	38.77	39.61	39.61	0.53%	16,930,644
Feb 4, 2026	41.46	41.58	39.01	39.40	39.40	-6.37%	24,484,235
Feb 3, 2026	40.45	42.65	39.85	42.08	42.04	4.03%	24,260,930
Feb 2, 2026	41.00	42.25	40.35	40.45	40.41	0.05%	19,216,520
Jan 30, 2026	40.10	41.38	39.12	40.43	40.39	-1.25%	22,866,230
Jan 29, 2026	42.41	43.13	40.91	40.94	40.90	-3.58%	25,208,250
Jan 28, 2026	44.20	44.22	41.51	42.46	42.42	-2.73%	23,612,800
Jan 27, 2026	43.00	45.25	42.67	43.65	43.61	-1.27%	24,721,980
Jan 26, 2026	48.80	48.80	44.18	44.21	44.17	-9.57%	40,113,390
Jan 23, 2026	45.65	50.00	44.69	48.89	48.84	9.69%	51,624,210
Jan 22, 2026	41.87	44.95	41.86	44.57	44.53	6.37%	36,658,030
Jan 21, 2026	42.88	43.70	41.80	41.90	41.86	-1.97%	25,435,410
Jan 20, 2026	46.00	46.80	41.77	42.74	42.70	-7.09%	38,445,820
Jan 19, 2026	42.93	47.14	42.88	46.00	45.96	5.63%	43,038,740
Jan 16, 2026	44.39	45.27	43.42	43.55	43.51	0.30%	33,820,450
Jan 15, 2026	44.38	45.88	42.54	43.42	43.38	-6.88%	46,664,060
Jan 14, 2026	49.01	50.48	45.70	46.63	46.59	-4.41%	61,503,170
Jan 13, 2026	54.02	54.18	45.85	48.78	48.73	-10.31%	65,175,440
Jan 12, 2026	48.19	56.17	45.60	54.39	54.34	16.19%	65,385,910
Jan 9, 2026	47.78	49.38	45.50	46.81	46.77	1.08%	64,429,520
Jan 8, 2026	42.36	47.01	41.80	46.31	46.27	7.37%	67,150,050
Jan 7, 2026	40.00	44.45	39.00	43.13	43.09	3.50%	62,225,470
Jan 6, 2026	40.53	42.44	38.50	41.67	41.63	0.29%	61,187,690
Jan 5, 2026	41.05	43.99	39.53	41.55	41.51	7.25%	67,828,460
Dec 31, 2025	37.60	39.42	37.18	38.74	38.70	3.25%	53,141,690
Dec 30, 2025	39.88	41.15	37.50	37.52	37.48	-6.64%	57,512,260
Dec 29, 2025	37.98	43.18	37.98	40.19	40.15	6.10%	64,382,860
Dec 26, 2025	38.00	40.77	37.10	37.88	37.84	-1.81%	64,870,980
Dec 25, 2025	35.50	39.10	35.39	38.58	38.54	6.87%	67,001,610
Dec 24, 2025	32.41	36.46	32.41	36.10	36.07	9.49%	65,566,810
Dec 23, 2025	34.80	35.60	32.00	32.97	32.94	-5.42%	67,455,790
Dec 22, 2025	36.38	36.95	34.75	34.86	34.83	-3.86%	45,383,940
Dec 19, 2025	36.28	37.63	34.54	36.26	36.23	1.34%	53,263,580
Dec 18, 2025	34.80	38.56	34.80	35.78	35.75	-1.02%	54,899,250
Dec 17, 2025	37.02	37.64	34.37	36.15	36.12	-6.18%	52,770,650
Dec 16, 2025	35.30	39.58	33.57	38.53	38.49	4.42%	64,390,030
Dec 15, 2025	34.40	38.75	34.03	36.90	36.86	7.11%	66,976,360
Dec 12, 2025	28.70	34.80	28.50	34.45	34.42	17.58%	71,222,710
Dec 11, 2025	27.51	29.68	26.94	29.30	29.27	7.25%	56,436,440
Dec 10, 2025	26.23	27.97	25.88	27.32	27.29	4.16%	43,544,740
Dec 9, 2025	26.00	26.95	25.87	26.23	26.21	0.50%	33,106,890
Dec 8, 2025	26.76	27.83	26.05	26.10	26.08	1.36%	56,036,330
Dec 5, 2025	22.63	26.47	22.62	25.75	25.73	13.94%	52,678,580
Dec 4, 2025	22.29	23.15	22.25	22.60	22.58	0.40%	23,027,190
Dec 3, 2025	24.01	24.50	21.50	22.51	22.49	-7.67%	40,806,740
Dec 2, 2025	23.38	25.05	23.14	24.38	24.36	3.74%	32,676,790
Dec 1, 2025	24.30	24.98	23.38	23.50	23.48	-3.49%	37,821,390
Nov 28, 2025	24.95	26.33	24.11	24.35	24.33	-3.75%	41,847,840
Nov 27, 2025	24.50	25.99	24.48	25.30	25.28	0.52%	41,436,630