SHA:688153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	30.67	31.15	30.40	31.01	31.01	0.03%	5,511,041
Apr 28, 2026	34.10	34.10	30.66	31.00	31.00	-13.21%	13,520,260
Apr 27, 2026	34.53	35.83	34.18	35.72	35.72	4.08%	5,578,190
Apr 24, 2026	34.39	34.85	33.90	34.32	34.32	-0.20%	3,990,692
Apr 23, 2026	34.85	35.49	34.24	34.39	34.39	-1.32%	4,147,081
Apr 22, 2026	33.98	34.97	33.52	34.85	34.85	0.99%	4,835,966
Apr 21, 2026	35.00	35.11	33.93	34.51	34.51	-1.71%	4,891,003
Apr 20, 2026	34.80	35.64	34.74	35.11	35.11	0.86%	4,837,934
Apr 17, 2026	34.17	35.03	34.10	34.81	34.81	0.58%	4,393,366
Apr 16, 2026	34.44	34.72	34.21	34.61	34.61	0.70%	3,570,171
Apr 15, 2026	34.57	35.07	34.15	34.37	34.37	-0.38%	3,274,728
Apr 14, 2026	34.35	34.58	34.04	34.50	34.50	1.86%	3,258,764
Apr 13, 2026	33.79	34.50	33.63	33.87	33.87	-0.24%	3,035,426
Apr 10, 2026	34.27	34.50	33.91	33.95	33.95	0.56%	2,965,313
Apr 9, 2026	33.78	34.15	33.53	33.76	33.76	-1.06%	3,312,367
Apr 8, 2026	33.80	34.18	33.33	34.12	34.12	4.66%	4,439,581
Apr 7, 2026	32.65	33.20	32.43	32.60	32.60	-0.12%	2,110,174
Apr 3, 2026	32.76	33.06	32.33	32.64	32.64	1.05%	2,647,114
Apr 2, 2026	32.83	33.44	31.94	32.30	32.30	-3.50%	3,149,644
Apr 1, 2026	33.48	33.78	33.07	33.47	33.47	1.76%	3,107,613
Mar 31, 2026	33.30	33.99	32.89	32.89	32.89	-2.37%	2,412,130
Mar 30, 2026	33.60	33.87	32.73	33.69	33.69	-0.53%	2,871,213
Mar 27, 2026	32.96	34.25	32.68	33.87	33.87	0.83%	3,133,470
Mar 26, 2026	34.27	34.43	33.41	33.59	33.59	-2.13%	3,420,749
Mar 25, 2026	34.30	35.09	34.18	34.32	34.32	0.12%	3,741,478
Mar 24, 2026	34.64	34.73	33.26	34.28	34.28	1.48%	4,261,087
Mar 23, 2026	35.45	36.30	33.70	33.78	33.78	-5.77%	6,633,103
Mar 20, 2026	35.14	37.72	35.14	35.85	35.85	0.48%	5,792,126
Mar 19, 2026	35.83	36.18	35.44	35.68	35.68	-1.95%	3,218,514
Mar 18, 2026	36.00	36.57	35.82	36.39	36.39	1.51%	2,699,133
Mar 17, 2026	36.46	36.89	35.80	35.85	35.85	-2.02%	2,830,856
Mar 16, 2026	35.53	36.60	35.28	36.59	36.59	2.69%	2,723,446
Mar 13, 2026	35.86	36.50	35.49	35.63	35.63	-0.72%	2,747,915
Mar 12, 2026	36.00	36.44	35.64	35.89	35.89	-0.58%	2,348,468
Mar 11, 2026	36.42	36.83	36.05	36.10	36.10	-0.72%	2,544,123
Mar 10, 2026	35.51	36.40	35.47	36.36	36.36	3.95%	3,641,216
Mar 9, 2026	34.95	35.22	33.59	34.98	34.98	-1.66%	4,758,212
Mar 6, 2026	35.33	35.86	35.27	35.57	35.57	-	3,311,614
Mar 5, 2026	35.70	36.00	35.13	35.57	35.57	1.92%	4,469,521
Mar 4, 2026	35.13	36.23	34.73	34.90	34.90	-1.63%	4,375,250
Mar 3, 2026	37.80	38.40	35.48	35.48	35.48	-6.61%	6,172,547
Mar 2, 2026	38.50	39.39	37.78	37.99	37.99	-3.43%	4,268,048
Feb 27, 2026	39.43	39.52	38.73	39.34	39.34	-0.71%	3,129,576
Feb 26, 2026	38.90	39.92	38.35	39.62	39.62	1.88%	4,107,358
Feb 25, 2026	38.91	39.21	38.50	38.89	38.89	0.21%	3,259,589
Feb 24, 2026	39.36	39.67	38.68	38.81	38.81	-0.77%	3,609,150
Feb 13, 2026	39.34	39.91	39.05	39.11	39.11	-0.74%	3,238,996
Feb 12, 2026	38.67	39.55	38.33	39.40	39.40	2.39%	2,820,726
Feb 11, 2026	38.35	38.85	38.13	38.48	38.48	0.08%	2,319,649
Feb 10, 2026	38.50	38.82	38.18	38.45	38.45	0.10%	2,421,801
Feb 9, 2026	37.71	38.61	37.60	38.41	38.41	3.31%	3,636,197
Feb 6, 2026	37.43	37.96	36.89	37.18	37.18	-1.56%	3,617,759
Feb 5, 2026	37.83	38.07	37.08	37.77	37.77	-1.02%	4,115,012
Feb 4, 2026	38.90	38.95	37.73	38.16	38.16	-2.95%	4,553,416
Feb 3, 2026	38.63	39.41	38.43	39.32	39.32	2.66%	4,768,801
Feb 2, 2026	40.21	40.39	38.30	38.30	38.30	-4.99%	5,731,066
Jan 30, 2026	40.02	40.90	39.30	40.31	40.31	0.30%	5,842,493
Jan 29, 2026	41.50	42.28	40.15	40.19	40.19	-3.87%	7,097,108
Jan 28, 2026	42.30	43.19	41.39	41.81	41.81	1.26%	8,618,157
Jan 27, 2026	40.09	41.45	39.00	41.29	41.29	2.58%	6,554,302
Jan 26, 2026	41.61	41.98	39.70	40.25	40.25	-3.41%	6,864,193
Jan 23, 2026	40.44	41.74	40.25	41.67	41.67	3.07%	6,474,989
Jan 22, 2026	41.70	41.81	40.07	40.43	40.43	-2.08%	6,032,785
Jan 21, 2026	39.96	41.40	39.62	41.29	41.29	2.15%	7,883,867
Jan 20, 2026	40.17	40.80	39.63	40.42	40.42	0.50%	6,218,832
Jan 19, 2026	41.12	41.25	40.03	40.22	40.22	-2.62%	5,481,151
Jan 16, 2026	41.48	41.49	40.20	41.30	41.30	1.52%	6,384,445
Jan 15, 2026	41.03	41.93	39.73	40.68	40.68	-2.38%	7,559,720
Jan 14, 2026	42.06	43.33	40.91	41.67	41.67	0.17%	10,554,370
Jan 13, 2026	44.02	44.41	41.50	41.60	41.60	-8.53%	13,262,650
Jan 12, 2026	43.00	46.21	41.95	45.48	45.48	13.98%	16,056,830
Jan 9, 2026	38.50	39.90	38.45	39.90	39.90	3.10%	6,669,331
Jan 8, 2026	38.06	39.13	38.06	38.70	38.70	0.26%	4,286,029
Jan 7, 2026	38.79	39.30	38.31	38.60	38.60	0.36%	5,166,590
Jan 6, 2026	38.54	38.98	37.77	38.46	38.46	-0.03%	4,766,541
Jan 5, 2026	37.73	38.69	37.59	38.47	38.47	2.21%	4,356,831
Dec 31, 2025	37.99	38.36	37.10	37.64	37.64	-1.05%	3,240,587
Dec 30, 2025	38.18	38.95	37.40	38.04	38.04	-0.31%	5,015,156
Dec 29, 2025	38.20	38.79	38.03	38.16	38.16	-0.31%	3,444,953
Dec 26, 2025	38.08	39.20	37.99	38.28	38.28	0.18%	3,866,334
Dec 25, 2025	37.10	38.25	37.08	38.21	38.21	2.19%	3,861,542
Dec 24, 2025	36.50	37.88	36.43	37.39	37.39	2.02%	3,618,753
Dec 23, 2025	36.39	37.52	36.10	36.65	36.65	1.44%	4,103,115
Dec 22, 2025	36.00	36.75	35.97	36.13	36.13	0.72%	3,444,457
Dec 19, 2025	37.10	37.27	35.83	35.87	35.87	-1.99%	4,197,852
Dec 18, 2025	36.42	37.06	36.21	36.60	36.60	-0.35%	3,390,256
Dec 17, 2025	36.19	36.81	35.53	36.73	36.73	1.46%	5,109,940
Dec 16, 2025	37.99	37.99	36.11	36.20	36.20	-3.98%	5,122,213
Dec 15, 2025	39.13	39.51	37.61	37.70	37.70	-4.22%	7,632,091
Dec 12, 2025	37.66	40.80	37.40	39.36	39.36	3.44%	13,285,620
Dec 11, 2025	38.59	38.63	37.94	38.05	38.05	-1.42%	4,517,191
Dec 10, 2025	38.30	38.80	37.64	38.60	38.60	0.76%	3,699,369
Dec 9, 2025	38.80	39.05	38.19	38.31	38.31	-1.01%	3,462,787
Dec 8, 2025	38.52	39.17	38.40	38.70	38.70	0.78%	4,642,949
Dec 5, 2025	38.35	38.53	37.33	38.40	38.40	0.03%	4,802,029
Dec 4, 2025	38.50	38.90	38.00	38.39	38.39	-1.41%	5,675,336
Dec 3, 2025	38.53	39.99	38.46	38.94	38.94	1.06%	9,090,523
Dec 2, 2025	38.00	38.83	37.60	38.53	38.53	1.13%	8,596,495
Dec 1, 2025	37.01	38.30	36.51	38.10	38.10	3.56%	11,076,420
Nov 28, 2025	34.44	36.86	34.23	36.79	36.79	6.55%	9,652,475