SHA:688113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	42.78	43.30	42.25	43.03	43.03	1.06%	1,488,655
Apr 29, 2026	41.60	43.30	41.04	42.58	42.58	1.87%	2,117,231
Apr 28, 2026	40.65	43.56	40.65	41.80	41.80	5.74%	3,430,452
Apr 27, 2026	38.78	39.69	38.09	39.53	39.53	2.73%	853,607
Apr 24, 2026	38.17	38.88	37.75	38.48	38.48	0.81%	604,808
Apr 23, 2026	39.20	39.20	37.98	38.17	38.17	-2.83%	625,321
Apr 22, 2026	38.22	39.33	38.12	39.28	39.28	2.29%	925,061
Apr 21, 2026	38.60	39.46	38.16	38.40	38.40	-0.88%	1,116,745
Apr 20, 2026	38.75	38.83	38.33	38.74	38.74	0.47%	833,155
Apr 17, 2026	39.05	39.05	38.32	38.56	38.56	-1.25%	647,817
Apr 16, 2026	38.00	39.28	37.66	39.05	39.05	2.90%	837,133
Apr 15, 2026	38.36	38.62	37.63	37.95	37.95	-0.58%	843,085
Apr 14, 2026	38.95	38.95	37.94	38.17	38.17	-0.21%	737,102
Apr 13, 2026	38.81	38.96	38.00	38.25	38.25	-1.44%	703,848
Apr 10, 2026	38.92	39.50	38.60	38.81	38.81	-0.03%	597,967
Apr 9, 2026	39.20	39.32	38.68	38.82	38.82	-1.05%	543,024
Apr 8, 2026	37.88	39.34	37.88	39.23	39.23	5.49%	756,198
Apr 7, 2026	36.44	37.66	36.44	37.19	37.19	1.25%	662,208
Apr 3, 2026	36.98	37.60	36.27	36.73	36.73	-1.66%	534,105
Apr 2, 2026	38.04	38.32	36.91	37.35	37.35	-2.10%	858,349
Apr 1, 2026	38.58	38.65	37.70	38.15	38.15	1.60%	721,619
Mar 31, 2026	38.55	38.86	37.51	37.55	37.55	-1.98%	596,300
Mar 30, 2026	36.81	38.50	36.81	38.31	38.31	0.90%	780,572
Mar 27, 2026	36.50	38.10	36.05	37.97	37.97	3.01%	673,372
Mar 26, 2026	37.45	37.99	36.54	36.86	36.86	-1.58%	642,867
Mar 25, 2026	37.28	37.98	37.20	37.45	37.45	1.44%	704,759
Mar 24, 2026	36.25	37.07	35.60	36.92	36.92	5.16%	1,319,087
Mar 23, 2026	37.86	38.51	34.80	35.11	35.11	-9.93%	2,100,923
Mar 20, 2026	40.02	40.28	38.81	38.98	38.98	-2.21%	847,716
Mar 19, 2026	41.01	41.01	39.66	39.86	39.86	-3.35%	692,704
Mar 18, 2026	40.40	41.34	40.31	41.24	41.24	2.08%	523,168
Mar 17, 2026	41.65	41.74	40.04	40.40	40.40	-2.30%	595,971
Mar 16, 2026	40.58	41.97	40.58	41.35	41.35	-0.84%	574,374
Mar 13, 2026	41.91	42.42	41.47	41.70	41.70	-0.33%	678,246
Mar 12, 2026	42.33	42.68	41.68	41.84	41.84	-0.66%	642,229
Mar 11, 2026	43.02	43.45	42.05	42.12	42.12	-1.91%	841,022
Mar 10, 2026	41.75	43.20	41.70	42.94	42.94	4.22%	914,070
Mar 9, 2026	41.25	41.74	40.00	41.20	41.20	-1.08%	1,246,323
Mar 6, 2026	40.59	42.21	40.50	41.65	41.65	1.76%	920,039
Mar 5, 2026	41.07	42.50	40.60	40.93	40.93	0.89%	829,022
Mar 4, 2026	40.71	41.28	40.08	40.57	40.57	-0.71%	1,149,489
Mar 3, 2026	43.40	43.80	40.80	40.86	40.86	-5.85%	2,251,707
Mar 2, 2026	45.36	46.08	43.02	43.40	43.40	-7.64%	3,224,588
Feb 27, 2026	47.00	47.18	46.21	46.99	46.99	-0.53%	969,559
Feb 26, 2026	46.36	47.38	45.43	47.24	47.24	1.99%	1,283,425
Feb 25, 2026	45.45	46.68	44.81	46.32	46.32	2.00%	1,466,698
Feb 24, 2026	44.59	45.66	44.59	45.41	45.41	1.98%	954,413
Feb 13, 2026	44.70	45.28	44.35	44.53	44.53	0.07%	883,623
Feb 12, 2026	45.33	45.33	44.16	44.50	44.50	-0.38%	829,477
Feb 11, 2026	44.53	45.58	44.31	44.67	44.67	-0.09%	949,807
Feb 10, 2026	44.82	45.49	44.11	44.71	44.71	-0.27%	932,529
Feb 9, 2026	44.80	44.99	44.03	44.83	44.83	1.40%	1,256,005
Feb 6, 2026	44.03	44.97	43.69	44.21	44.21	-0.56%	1,037,642
Feb 5, 2026	44.40	44.92	43.80	44.46	44.46	0.45%	881,958
Feb 4, 2026	43.88	44.97	43.80	44.26	44.26	0.87%	1,310,627
Feb 3, 2026	43.86	44.23	43.11	43.88	43.88	1.79%	1,356,711
Feb 2, 2026	45.24	45.24	43.05	43.11	43.11	-3.99%	1,191,793
Jan 30, 2026	44.38	45.30	43.41	44.90	44.90	0.22%	1,559,556
Jan 29, 2026	44.67	46.60	43.64	44.80	44.80	-0.27%	2,898,979
Jan 28, 2026	45.15	45.74	44.30	44.92	44.92	-0.60%	1,205,659
Jan 27, 2026	45.30	45.57	43.26	45.19	45.19	-0.37%	1,863,749
Jan 26, 2026	46.00	46.75	44.73	45.36	45.36	-1.43%	2,679,537
Jan 23, 2026	46.60	46.60	45.04	46.02	46.02	-0.65%	2,293,129
Jan 22, 2026	47.36	47.50	45.77	46.32	46.32	-1.61%	1,735,952
Jan 21, 2026	46.48	47.89	46.40	47.08	47.08	1.47%	3,210,618
Jan 20, 2026	46.01	49.80	45.80	46.40	46.40	-1.02%	4,860,727
Jan 19, 2026	42.39	49.48	42.23	46.88	46.88	9.76%	5,465,823
Jan 16, 2026	42.45	43.22	41.86	42.71	42.71	1.02%	1,413,296
Jan 15, 2026	41.69	42.29	41.42	42.28	42.28	0.43%	857,466
Jan 14, 2026	40.80	42.24	40.66	42.10	42.10	2.93%	1,601,134
Jan 13, 2026	41.33	41.33	40.60	40.90	40.90	-0.58%	1,130,929
Jan 12, 2026	40.58	41.24	40.24	41.14	41.14	1.66%	1,348,457
Jan 9, 2026	40.57	40.68	39.97	40.47	40.47	-0.15%	947,559
Jan 8, 2026	40.01	40.58	39.82	40.53	40.53	0.87%	778,020
Jan 7, 2026	39.81	40.41	39.63	40.18	40.18	0.65%	818,970
Jan 6, 2026	40.20	40.39	39.63	39.92	39.92	-0.20%	751,434
Jan 5, 2026	39.53	40.45	39.33	40.00	40.00	1.19%	1,174,258
Dec 31, 2025	38.95	39.74	38.73	39.53	39.53	1.10%	739,327
Dec 30, 2025	39.39	39.50	38.87	39.10	39.10	-0.56%	581,102
Dec 29, 2025	39.50	39.57	38.46	39.32	39.32	0.36%	576,081
Dec 26, 2025	39.53	39.61	39.00	39.18	39.18	-0.89%	591,317
Dec 25, 2025	39.27	39.99	38.57	39.53	39.53	1.54%	779,676
Dec 24, 2025	38.59	38.95	38.11	38.93	38.93	0.99%	447,769
Dec 23, 2025	38.55	38.88	38.14	38.55	38.55	-0.41%	630,048
Dec 22, 2025	39.00	39.08	38.61	38.71	38.71	0.52%	639,874
Dec 19, 2025	38.30	38.70	38.15	38.51	38.51	1.24%	518,203
Dec 18, 2025	37.30	38.36	37.30	38.04	38.04	1.17%	450,001
Dec 17, 2025	37.01	37.68	36.61	37.60	37.60	1.08%	533,008
Dec 16, 2025	37.84	37.90	37.20	37.20	37.20	-1.69%	539,125
Dec 15, 2025	37.65	38.45	37.04	37.84	37.84	-0.03%	602,624
Dec 12, 2025	37.60	38.25	37.41	37.85	37.85	0.45%	520,576
Dec 11, 2025	37.90	38.22	37.66	37.68	37.68	-0.58%	442,659
Dec 10, 2025	38.42	38.79	37.74	37.90	37.90	-1.22%	446,923
Dec 9, 2025	38.85	38.99	38.37	38.37	38.37	-1.34%	461,821
Dec 8, 2025	38.36	38.97	38.36	38.89	38.89	1.54%	575,663
Dec 5, 2025	37.89	38.43	37.37	38.30	38.30	1.30%	532,627
Dec 4, 2025	38.06	38.35	37.60	37.81	37.81	-0.92%	522,510
Dec 3, 2025	38.19	38.87	37.88	38.16	38.16	-0.57%	442,885
Dec 2, 2025	39.29	39.29	38.13	38.38	38.38	-1.72%	516,664
Dec 1, 2025	39.08	39.62	38.99	39.05	39.05	-0.26%	579,418