SHA:688150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.41	53.69	50.67	51.00	51.00	-3.65%	13,217,706
Apr 27, 2026	56.00	57.15	52.69	52.93	52.93	-4.03%	16,288,782
Apr 24, 2026	53.00	55.39	50.88	55.15	55.15	3.37%	18,406,797
Apr 23, 2026	55.25	56.69	52.93	53.35	53.35	-4.73%	13,619,296
Apr 22, 2026	54.88	57.57	54.00	56.00	56.00	1.82%	12,450,646
Apr 21, 2026	50.00	55.37	49.78	55.00	55.00	9.43%	14,838,380
Apr 20, 2026	49.24	51.47	48.00	50.26	50.26	1.17%	11,062,346
Apr 17, 2026	49.20	51.80	49.20	49.68	49.68	0.24%	9,694,170
Apr 16, 2026	46.95	49.94	46.68	49.56	49.56	5.63%	12,073,752
Apr 15, 2026	48.00	48.48	46.46	46.92	46.92	-2.41%	10,809,872
Apr 14, 2026	49.00	49.85	47.50	48.08	48.08	-0.66%	13,040,835
Apr 13, 2026	45.64	48.84	45.30	48.40	48.40	4.72%	16,621,540
Apr 10, 2026	47.30	49.98	46.08	46.22	46.22	-0.41%	18,408,497
Apr 9, 2026	44.80	47.38	44.30	46.41	46.41	1.78%	14,988,680
Apr 8, 2026	41.60	46.32	40.73	45.60	45.60	13.66%	20,746,410
Apr 7, 2026	39.15	40.95	39.00	40.12	40.12	2.90%	10,654,212
Apr 3, 2026	40.03	40.57	38.89	38.99	38.99	-2.11%	8,655,949
Apr 2, 2026	40.64	41.64	39.28	39.83	39.83	-1.39%	11,812,040
Apr 1, 2026	40.00	41.38	39.60	40.39	40.39	4.34%	11,764,550
Mar 31, 2026	40.50	40.66	38.51	38.71	38.71	-5.31%	12,732,070
Mar 30, 2026	39.82	41.75	39.16	40.88	40.88	2.35%	13,958,130
Mar 27, 2026	37.46	41.17	37.46	39.94	39.94	2.96%	14,265,140
Mar 26, 2026	39.70	40.00	38.52	38.79	38.79	-2.42%	10,128,830
Mar 25, 2026	36.00	40.49	36.00	39.75	39.75	11.59%	19,213,220
Mar 24, 2026	35.35	36.00	34.20	35.62	35.62	4.27%	12,132,840
Mar 23, 2026	36.43	36.83	33.90	34.16	34.16	-9.70%	20,204,570
Mar 20, 2026	38.70	40.88	37.50	37.83	37.83	-1.89%	17,445,940
Mar 19, 2026	38.62	40.10	38.31	38.56	38.56	-3.12%	13,756,710
Mar 18, 2026	38.67	40.90	38.01	39.80	39.80	1.53%	16,280,695
Mar 17, 2026	39.07	40.91	38.89	39.20	39.20	-0.18%	16,667,970
Mar 16, 2026	38.88	39.98	37.27	39.27	39.27	-0.15%	15,897,590
Mar 13, 2026	37.05	40.70	36.46	39.33	39.33	4.05%	19,722,400
Mar 12, 2026	35.55	38.85	35.40	37.80	37.80	5.35%	19,353,970
Mar 11, 2026	35.52	36.77	35.42	35.88	35.88	1.41%	11,610,958
Mar 10, 2026	35.10	35.84	34.81	35.38	35.38	4.40%	11,410,380
Mar 9, 2026	33.05	34.32	31.85	33.89	33.89	-3.20%	14,915,300
Mar 6, 2026	34.90	35.93	33.88	35.01	35.01	-1.49%	10,810,800
Mar 5, 2026	34.96	36.72	34.68	35.54	35.54	4.44%	17,153,730
Mar 4, 2026	33.50	35.20	33.30	34.03	34.03	0.50%	11,152,370
Mar 3, 2026	34.98	35.91	33.70	33.86	33.86	-2.70%	18,530,520
Mar 2, 2026	35.00	36.77	34.70	34.80	34.80	1.96%	18,354,020
Feb 27, 2026	34.70	34.77	33.62	34.13	34.13	-3.97%	19,090,581
Feb 26, 2026	33.20	36.76	32.60	35.54	35.54	8.35%	27,378,640
Feb 25, 2026	31.00	33.53	30.00	32.80	32.80	5.77%	21,518,570
Feb 24, 2026	30.99	32.05	30.56	31.01	31.01	2.44%	13,197,600
Feb 13, 2026	31.39	31.39	30.21	30.27	30.27	-2.07%	10,900,810
Feb 12, 2026	30.38	31.08	30.03	30.91	30.91	1.61%	14,239,135
Feb 11, 2026	28.66	31.82	28.66	30.42	30.42	5.99%	25,967,600
Feb 10, 2026	28.25	28.95	27.78	28.70	28.70	2.39%	8,245,358
Feb 9, 2026	27.08	28.14	27.00	28.03	28.03	5.18%	6,469,105
Feb 6, 2026	26.72	27.33	26.65	26.65	26.65	-2.02%	8,094,473
Feb 5, 2026	27.90	27.91	26.95	27.20	27.20	-3.41%	6,617,403
Feb 4, 2026	27.90	28.42	27.71	28.16	28.16	0.14%	5,676,628
Feb 3, 2026	27.44	28.60	27.35	28.12	28.12	3.34%	5,658,884
Feb 2, 2026	27.83	28.45	27.03	27.21	27.21	-2.23%	6,620,863
Jan 30, 2026	27.95	28.04	26.68	27.83	27.83	0.29%	7,406,465
Jan 29, 2026	28.94	28.94	27.60	27.75	27.75	-3.98%	8,064,947
Jan 28, 2026	29.20	29.45	28.65	28.90	28.90	-0.10%	7,685,359
Jan 27, 2026	28.03	29.25	27.50	28.93	28.93	2.84%	12,198,790
Jan 26, 2026	28.89	29.10	27.83	28.13	28.13	-2.43%	13,190,560
Jan 23, 2026	30.07	30.30	28.51	28.83	28.83	-5.82%	19,228,991
Jan 22, 2026	29.48	30.95	28.45	30.61	30.61	3.87%	21,091,800
Jan 21, 2026	28.92	29.98	28.71	29.47	29.47	0.86%	9,321,811
Jan 20, 2026	29.50	30.30	28.70	29.22	29.22	-0.27%	9,638,694
Jan 19, 2026	28.91	29.78	28.46	29.30	29.30	2.02%	11,860,600
Jan 16, 2026	29.30	29.63	28.16	28.72	28.72	-0.42%	9,908,243
Jan 15, 2026	27.11	28.89	27.07	28.84	28.84	5.64%	13,872,050
Jan 14, 2026	26.72	27.58	26.66	27.30	27.30	2.44%	12,629,880
Jan 13, 2026	27.60	28.09	26.53	26.65	26.65	-4.51%	13,350,464
Jan 12, 2026	28.36	28.40	27.40	27.91	27.91	-2.17%	10,415,060
Jan 9, 2026	27.60	28.78	27.31	28.53	28.53	3.67%	13,384,470
Jan 8, 2026	27.50	28.08	27.26	27.52	27.52	-0.61%	10,595,560
Jan 7, 2026	27.08	28.08	26.97	27.69	27.69	1.43%	13,672,290
Jan 6, 2026	27.11	27.77	26.95	27.30	27.30	0.26%	12,312,070
Jan 5, 2026	27.30	27.57	26.30	27.23	27.23	0.74%	13,805,720
Dec 31, 2025	27.58	28.17	26.75	27.03	27.03	-2.21%	11,204,880
Dec 30, 2025	28.15	28.44	27.25	27.64	27.64	-1.92%	18,187,960
Dec 29, 2025	28.99	29.38	27.96	28.18	28.18	-3.13%	23,981,760
Dec 26, 2025	29.38	30.13	28.30	29.09	29.09	-1.36%	29,163,620
Dec 25, 2025	27.54	29.74	27.20	29.49	29.49	6.12%	28,848,210
Dec 24, 2025	27.81	28.42	26.55	27.79	27.79	4.00%	28,800,990
Dec 23, 2025	26.11	27.27	25.34	26.72	26.72	0.83%	19,902,160
Dec 22, 2025	25.40	26.74	24.93	26.50	26.50	4.33%	22,143,750
Dec 19, 2025	23.94	26.36	23.13	25.40	25.40	12.54%	27,310,951
Dec 18, 2025	21.60	22.63	21.51	22.57	22.57	4.01%	6,702,915
Dec 17, 2025	21.30	21.74	21.10	21.70	21.70	2.02%	2,481,461
Dec 16, 2025	22.04	22.04	21.21	21.27	21.27	-3.49%	4,329,974
Dec 15, 2025	21.85	22.29	21.79	22.04	22.04	0.69%	2,606,388
Dec 12, 2025	21.57	22.11	21.57	21.89	21.89	0.92%	2,747,190
Dec 11, 2025	22.08	22.08	21.65	21.69	21.69	-1.32%	3,059,406
Dec 10, 2025	22.11	22.16	21.85	21.98	21.98	-0.36%	2,208,511
Dec 9, 2025	22.14	22.44	22.02	22.06	22.06	-0.63%	2,503,958
Dec 8, 2025	22.09	22.39	21.91	22.20	22.20	0.77%	3,570,127
Dec 5, 2025	21.88	22.10	21.68	22.03	22.03	0.64%	1,960,097
Dec 4, 2025	21.76	21.93	21.44	21.89	21.89	0.32%	2,417,537
Dec 3, 2025	21.84	21.94	21.51	21.82	21.82	-	2,701,792
Dec 2, 2025	22.19	22.19	21.76	21.82	21.82	-1.45%	2,612,872
Dec 1, 2025	21.88	22.50	21.75	22.14	22.14	1.79%	4,770,150
Nov 28, 2025	21.91	22.01	21.60	21.75	21.75	-0.73%	4,637,069
Nov 27, 2025	22.02	22.26	21.89	21.91	21.91	-0.72%	3,829,691