SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.80	33.58	32.71	32.95	32.95	0.15%	2,409,247
Apr 27, 2026	33.48	33.95	32.88	32.90	32.90	-2.75%	3,150,309
Apr 24, 2026	33.45	34.30	33.16	33.83	33.83	0.68%	3,641,887
Apr 23, 2026	33.25	33.71	32.91	33.60	33.60	0.87%	3,201,556
Apr 22, 2026	32.92	33.52	32.89	33.31	33.31	0.48%	2,237,328
Apr 21, 2026	32.80	33.86	32.43	33.15	33.15	1.01%	3,901,292
Apr 20, 2026	33.22	33.29	32.65	32.82	32.82	-2.15%	3,626,826
Apr 17, 2026	33.80	33.92	33.36	33.54	33.54	-1.44%	3,531,798
Apr 16, 2026	32.36	34.22	32.16	34.03	34.03	5.00%	6,800,169
Apr 15, 2026	33.24	33.40	32.18	32.41	32.41	-2.53%	5,098,292
Apr 14, 2026	33.24	33.50	32.89	33.25	33.25	0.09%	4,552,168
Apr 13, 2026	31.31	33.59	30.81	33.22	33.22	5.90%	6,785,370
Apr 10, 2026	30.65	31.48	30.65	31.37	31.37	2.68%	2,490,859
Apr 9, 2026	31.41	31.56	30.55	30.55	30.55	-3.26%	2,458,060
Apr 8, 2026	31.38	31.65	31.20	31.58	31.58	2.23%	2,830,777
Apr 7, 2026	31.00	31.20	30.80	30.89	30.89	-0.90%	1,676,382
Apr 3, 2026	31.40	31.60	30.92	31.17	31.17	-0.95%	1,856,059
Apr 2, 2026	32.10	32.47	31.30	31.47	31.47	-2.54%	3,080,299
Apr 1, 2026	31.73	32.58	31.37	32.29	32.29	3.46%	3,694,253
Mar 31, 2026	31.75	31.83	31.19	31.21	31.21	-0.92%	1,775,205
Mar 30, 2026	30.50	32.20	29.80	31.50	31.50	2.77%	5,444,839
Mar 27, 2026	29.92	30.72	29.90	30.65	30.65	1.39%	2,148,248
Mar 26, 2026	30.41	30.78	30.00	30.23	30.23	-0.66%	2,126,019
Mar 25, 2026	30.72	30.94	30.25	30.43	30.43	-0.20%	2,299,961
Mar 24, 2026	30.38	30.62	30.00	30.49	30.49	1.30%	2,318,429
Mar 23, 2026	31.43	31.44	29.82	30.10	30.10	-5.52%	4,839,424
Mar 20, 2026	32.85	33.17	31.86	31.86	31.86	-3.01%	3,255,594
Mar 19, 2026	33.28	33.50	32.55	32.85	32.85	-1.76%	3,380,013
Mar 18, 2026	32.89	33.89	32.71	33.44	33.44	1.67%	3,966,103
Mar 17, 2026	32.90	33.48	32.73	32.89	32.89	-0.18%	3,863,216
Mar 16, 2026	31.80	33.10	31.60	32.95	32.95	2.97%	5,652,730
Mar 13, 2026	31.14	32.00	31.01	32.00	32.00	2.93%	4,711,614
Mar 12, 2026	31.44	31.52	31.00	31.09	31.09	-1.08%	2,615,275
Mar 11, 2026	31.88	31.95	31.42	31.43	31.43	-1.23%	1,875,806
Mar 10, 2026	31.72	31.99	31.56	31.82	31.82	1.05%	1,427,378
Mar 9, 2026	31.31	31.68	31.05	31.49	31.49	-0.51%	1,934,877
Mar 6, 2026	31.13	31.83	31.01	31.65	31.65	1.77%	1,903,866
Mar 5, 2026	31.32	31.47	30.92	31.10	31.10	0.26%	1,581,800
Mar 4, 2026	31.31	31.68	31.02	31.02	31.02	-1.05%	1,929,094
Mar 3, 2026	32.18	32.56	31.25	31.35	31.35	-2.91%	3,512,852
Mar 2, 2026	32.75	32.84	32.02	32.29	32.29	-1.70%	3,086,065
Feb 27, 2026	32.70	32.90	32.63	32.85	32.85	0.27%	1,475,698
Feb 26, 2026	32.79	32.99	32.67	32.76	32.76	-0.40%	2,175,891
Feb 25, 2026	32.99	33.29	32.80	32.89	32.89	-0.12%	2,272,719
Feb 24, 2026	32.82	33.04	32.45	32.93	32.93	0.92%	2,311,567
Feb 13, 2026	33.00	33.05	32.60	32.63	32.63	-0.82%	2,002,794
Feb 12, 2026	32.96	33.03	32.70	32.90	32.90	-0.15%	1,646,093
Feb 11, 2026	32.80	33.07	32.71	32.95	32.95	0.40%	1,631,454
Feb 10, 2026	32.64	32.99	32.53	32.82	32.82	0.58%	2,049,662
Feb 9, 2026	32.66	32.75	32.52	32.63	32.63	0.68%	1,830,726
Feb 6, 2026	32.65	32.99	32.37	32.41	32.41	-0.77%	1,999,893
Feb 5, 2026	32.76	33.10	32.56	32.66	32.66	-0.31%	1,960,837
Feb 4, 2026	32.28	32.86	32.18	32.76	32.76	0.80%	2,620,566
Feb 3, 2026	32.40	32.64	32.13	32.50	32.50	0.93%	2,327,645
Feb 2, 2026	33.15	33.35	32.19	32.20	32.20	-3.42%	3,432,689
Jan 30, 2026	33.61	33.81	32.98	33.34	33.34	-0.80%	2,438,438
Jan 29, 2026	33.51	34.01	33.15	33.61	33.61	0.09%	2,970,412
Jan 28, 2026	34.43	34.58	33.51	33.58	33.58	-2.44%	4,105,514
Jan 27, 2026	34.75	34.75	33.76	34.42	34.42	-1.04%	3,768,775
Jan 26, 2026	34.99	35.24	34.18	34.78	34.78	-0.23%	4,869,114
Jan 23, 2026	34.28	35.13	34.15	34.86	34.86	2.23%	4,559,165
Jan 22, 2026	34.26	34.48	33.92	34.10	34.10	-0.44%	3,276,177
Jan 21, 2026	34.13	34.64	33.96	34.25	34.25	0.12%	4,002,132
Jan 20, 2026	34.53	34.69	34.00	34.21	34.21	-0.49%	3,505,133
Jan 19, 2026	34.85	35.07	34.37	34.38	34.38	-1.24%	4,167,916
Jan 16, 2026	35.70	36.01	34.61	34.81	34.81	-2.74%	4,901,286
Jan 15, 2026	36.42	36.68	35.44	35.79	35.79	-3.22%	6,616,368
Jan 14, 2026	36.42	38.80	36.22	36.98	36.98	3.09%	13,237,230
Jan 13, 2026	34.54	36.88	34.30	35.87	35.87	4.43%	10,041,750
Jan 12, 2026	32.90	34.85	32.90	34.35	34.35	4.53%	5,983,736
Jan 9, 2026	32.29	32.94	32.29	32.86	32.86	1.42%	2,841,378
Jan 8, 2026	32.18	32.53	32.07	32.40	32.40	0.68%	2,352,130
Jan 7, 2026	32.41	32.55	32.07	32.18	32.18	-0.65%	2,226,499
Jan 6, 2026	32.48	32.79	32.20	32.39	32.39	-0.18%	3,072,865
Jan 5, 2026	31.86	32.45	31.81	32.45	32.45	2.11%	2,431,328
Dec 31, 2025	31.99	32.09	31.72	31.78	31.78	-0.34%	1,152,668
Dec 30, 2025	31.60	31.98	31.45	31.89	31.89	0.76%	1,663,679
Dec 29, 2025	31.68	31.92	31.60	31.65	31.65	-0.03%	1,350,469
Dec 26, 2025	31.68	31.95	31.52	31.66	31.66	0.19%	1,586,801
Dec 25, 2025	31.29	31.76	31.12	31.60	31.60	1.09%	1,666,569
Dec 24, 2025	30.97	31.35	30.89	31.26	31.26	0.94%	997,649
Dec 23, 2025	31.34	31.39	30.95	30.97	30.97	-1.09%	1,530,125
Dec 22, 2025	31.57	31.58	31.23	31.31	31.31	-0.70%	1,441,506
Dec 19, 2025	31.42	31.72	31.36	31.53	31.53	0.35%	1,312,632
Dec 18, 2025	31.12	31.56	31.12	31.42	31.42	0.64%	1,872,624
Dec 17, 2025	30.91	31.22	30.45	31.22	31.22	0.77%	2,005,264
Dec 16, 2025	30.90	31.09	30.49	30.98	30.98	0.49%	1,515,651
Dec 15, 2025	30.97	31.14	30.77	30.83	30.83	-0.74%	1,248,282
Dec 12, 2025	30.82	31.06	30.33	31.06	31.06	0.81%	2,565,602
Dec 11, 2025	31.58	31.58	30.78	30.81	30.81	-2.07%	2,319,879
Dec 10, 2025	31.80	31.80	31.23	31.46	31.46	-0.66%	1,810,472
Dec 9, 2025	32.01	32.10	31.66	31.67	31.67	-1.06%	1,322,410
Dec 8, 2025	31.65	32.09	31.60	32.01	32.01	1.46%	1,741,697
Dec 5, 2025	32.05	32.05	31.50	31.55	31.55	-1.56%	2,525,283
Dec 4, 2025	31.91	32.28	31.86	32.05	32.05	0.38%	1,675,459
Dec 3, 2025	32.10	32.28	31.76	31.93	31.93	-0.68%	1,574,770
Dec 2, 2025	32.38	32.58	32.08	32.15	32.15	-0.71%	1,719,838
Dec 1, 2025	32.43	32.54	32.22	32.38	32.38	-0.15%	1,840,816
Nov 28, 2025	32.27	32.46	32.19	32.43	32.43	0.50%	1,419,049
Nov 27, 2025	32.26	32.49	32.14	32.27	32.27	-	1,450,213