SHA:688112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	60.26	64.00	59.08	61.58	61.58	1.84%	4,798,361
Apr 28, 2026	61.50	62.00	58.80	60.47	60.47	-1.96%	4,192,421
Apr 27, 2026	55.65	63.00	54.60	61.68	61.68	13.49%	7,279,014
Apr 24, 2026	53.52	59.70	53.52	54.35	54.35	1.00%	6,764,175
Apr 23, 2026	54.43	54.67	52.04	53.81	53.81	-0.46%	3,891,444
Apr 22, 2026	52.61	54.54	52.11	54.06	54.06	1.58%	2,874,470
Apr 21, 2026	52.06	53.85	51.60	53.22	53.22	1.82%	3,653,777
Apr 20, 2026	53.86	54.96	51.61	52.27	52.27	-3.49%	4,640,385
Apr 17, 2026	50.46	55.40	50.46	54.16	54.16	7.40%	4,978,699
Apr 16, 2026	49.66	51.68	48.80	50.43	50.43	1.88%	4,022,163
Apr 15, 2026	48.86	50.32	47.87	49.50	49.50	1.31%	4,408,375
Apr 14, 2026	50.88	53.00	48.50	48.86	48.86	-1.27%	5,847,142
Apr 13, 2026	46.51	50.50	46.03	49.49	49.49	6.41%	5,887,402
Apr 10, 2026	48.10	48.26	46.40	46.51	46.51	-2.54%	3,334,746
Apr 9, 2026	48.00	49.26	47.54	47.72	47.72	-1.57%	4,859,835
Apr 8, 2026	41.92	48.74	41.81	48.48	48.48	18.77%	5,801,121
Apr 7, 2026	40.77	41.20	39.63	40.82	40.82	1.52%	1,635,769
Apr 3, 2026	39.40	41.07	38.99	40.21	40.21	1.87%	1,449,539
Apr 2, 2026	39.16	40.23	38.70	39.47	39.47	0.82%	1,724,397
Apr 1, 2026	39.00	39.50	38.82	39.15	39.15	2.27%	1,024,029
Mar 31, 2026	38.98	39.65	38.23	38.28	38.28	-2.57%	1,315,825
Mar 30, 2026	37.93	39.75	37.40	39.29	39.29	1.73%	1,554,466
Mar 27, 2026	37.60	38.80	37.40	38.62	38.62	1.34%	857,500
Mar 26, 2026	38.31	39.24	37.80	38.11	38.11	-1.75%	1,357,549
Mar 25, 2026	38.51	40.00	38.12	38.79	38.79	3.00%	1,941,223
Mar 24, 2026	37.60	37.70	36.13	37.66	37.66	4.61%	1,659,615
Mar 23, 2026	38.45	38.50	35.77	36.00	36.00	-7.26%	2,074,051
Mar 20, 2026	40.00	40.38	38.82	38.82	38.82	-2.54%	929,682
Mar 19, 2026	41.00	41.02	39.64	39.83	39.83	-4.48%	1,376,888
Mar 18, 2026	41.07	41.83	40.84	41.70	41.70	2.16%	858,229
Mar 17, 2026	43.50	43.71	40.78	40.82	40.82	-5.49%	1,359,398
Mar 16, 2026	42.79	43.50	41.75	43.19	43.19	1.08%	1,432,130
Mar 13, 2026	43.40	44.00	42.73	42.73	42.73	-2.89%	996,343
Mar 12, 2026	45.07	46.10	43.29	44.00	44.00	-2.48%	1,707,511
Mar 11, 2026	45.14	47.21	44.85	45.12	45.12	-0.04%	2,285,002
Mar 10, 2026	44.94	45.78	44.60	45.14	45.14	1.80%	1,374,906
Mar 9, 2026	44.00	44.77	42.00	44.34	44.34	-1.20%	2,226,956
Mar 6, 2026	42.62	45.31	42.52	44.88	44.88	4.62%	2,359,270
Mar 5, 2026	41.96	44.87	41.50	42.90	42.90	5.22%	2,807,222
Mar 4, 2026	41.49	42.11	40.44	40.77	40.77	-1.83%	1,735,031
Mar 3, 2026	44.58	45.02	41.31	41.53	41.53	-6.93%	2,356,989
Mar 2, 2026	45.55	46.39	44.41	44.62	44.62	-3.82%	2,322,491
Feb 27, 2026	46.07	47.48	45.90	46.39	46.39	-0.58%	2,231,654
Feb 26, 2026	44.01	47.05	43.27	46.66	46.66	5.14%	3,804,375
Feb 25, 2026	44.88	45.85	43.91	44.38	44.38	0.86%	3,129,512
Feb 24, 2026	43.45	44.10	41.78	44.00	44.00	2.33%	2,740,366
Feb 13, 2026	41.94	43.79	41.94	43.00	43.00	1.53%	2,304,362
Feb 12, 2026	41.53	42.50	41.17	42.35	42.35	1.93%	1,508,293
Feb 11, 2026	40.55	42.09	40.50	41.55	41.55	1.56%	1,874,088
Feb 10, 2026	40.98	41.90	40.26	40.91	40.91	0.02%	1,584,133
Feb 9, 2026	38.82	41.44	38.73	40.90	40.90	6.26%	2,637,992
Feb 6, 2026	38.88	38.92	38.22	38.49	38.49	-0.93%	636,521
Feb 5, 2026	39.00	39.24	38.36	38.85	38.85	-1.02%	828,038
Feb 4, 2026	39.40	40.20	38.86	39.25	39.25	-0.56%	1,074,934
Feb 3, 2026	39.22	39.96	39.18	39.47	39.47	0.71%	994,267
Feb 2, 2026	39.58	40.36	39.17	39.19	39.19	-2.15%	1,004,364
Jan 30, 2026	39.15	40.25	38.72	40.05	40.05	1.80%	1,392,959
Jan 29, 2026	40.27	41.20	39.24	39.34	39.34	-3.32%	1,614,200
Jan 28, 2026	41.33	41.62	40.21	40.69	40.69	-1.48%	1,238,279
Jan 27, 2026	40.93	41.49	39.58	41.30	41.30	0.90%	1,651,089
Jan 26, 2026	41.84	42.00	40.60	40.93	40.93	-2.17%	1,752,233
Jan 23, 2026	41.09	41.84	40.90	41.84	41.84	1.83%	1,221,770
Jan 22, 2026	41.37	41.80	40.90	41.09	41.09	-0.99%	1,386,257
Jan 21, 2026	40.57	41.50	40.34	41.50	41.50	2.22%	1,453,820
Jan 20, 2026	41.01	41.22	40.20	40.60	40.60	-0.73%	1,289,471
Jan 19, 2026	41.51	41.93	40.73	40.90	40.90	-1.28%	1,880,325
Jan 16, 2026	40.31	41.60	39.93	41.43	41.43	3.06%	2,442,838
Jan 15, 2026	39.16	40.52	39.00	40.20	40.20	2.68%	2,224,462
Jan 14, 2026	38.97	39.96	38.85	39.15	39.15	0.46%	1,965,001
Jan 13, 2026	39.71	39.78	38.83	38.97	38.97	-1.32%	1,680,037
Jan 12, 2026	39.42	39.66	38.81	39.49	39.49	1.46%	1,934,832
Jan 9, 2026	39.00	39.27	38.59	38.92	38.92	-0.28%	1,543,912
Jan 8, 2026	38.66	39.09	38.41	39.03	39.03	0.93%	1,157,233
Jan 7, 2026	38.49	39.16	38.30	38.67	38.67	0.47%	1,268,019
Jan 6, 2026	38.75	38.95	38.09	38.49	38.49	0.42%	1,087,740
Jan 5, 2026	37.33	38.59	37.33	38.33	38.33	2.35%	1,415,433
Dec 31, 2025	37.35	37.67	37.27	37.45	37.45	0.08%	737,264
Dec 30, 2025	37.21	37.80	37.21	37.42	37.42	-0.56%	591,664
Dec 29, 2025	37.85	37.85	37.32	37.63	37.63	0.13%	769,664
Dec 26, 2025	37.89	38.00	37.37	37.58	37.58	-0.84%	1,177,631
Dec 25, 2025	37.78	37.94	37.48	37.90	37.90	0.29%	944,161
Dec 24, 2025	37.48	37.85	37.07	37.79	37.79	1.12%	1,184,857
Dec 23, 2025	36.83	38.28	36.50	37.37	37.37	2.16%	2,632,765
Dec 22, 2025	36.31	36.67	35.93	36.58	36.58	0.77%	655,990
Dec 19, 2025	36.36	36.89	36.21	36.30	36.30	0.22%	636,479
Dec 18, 2025	35.64	36.59	35.64	36.22	36.22	0.89%	522,618
Dec 17, 2025	35.37	36.04	35.06	35.90	35.90	1.33%	674,946
Dec 16, 2025	36.13	36.35	35.18	35.43	35.43	-1.94%	742,837
Dec 15, 2025	36.33	36.58	36.04	36.13	36.13	-1.12%	649,908
Dec 12, 2025	36.24	36.69	35.80	36.54	36.54	0.47%	835,148
Dec 11, 2025	36.19	37.00	36.10	36.37	36.37	0.92%	1,154,002
Dec 10, 2025	35.73	36.20	35.45	36.04	36.04	0.87%	509,848
Dec 9, 2025	36.11	36.44	35.71	35.73	35.73	-1.08%	468,635
Dec 8, 2025	35.31	36.14	35.31	36.12	36.12	2.21%	734,891
Dec 5, 2025	35.35	35.36	34.77	35.34	35.34	0.83%	396,343
Dec 4, 2025	35.29	35.39	34.65	35.05	35.05	-0.34%	465,651
Dec 3, 2025	35.55	35.85	35.10	35.17	35.17	-1.15%	412,822
Dec 2, 2025	35.65	35.88	35.42	35.58	35.58	-0.89%	434,126
Dec 1, 2025	35.61	36.08	35.32	35.90	35.90	0.79%	741,415
Nov 28, 2025	35.17	35.75	35.17	35.62	35.62	0.94%	532,771