SHA:688172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.99	44.00	37.07	39.53	39.53	-8.50%	33,415,680
Apr 27, 2026	41.26	44.23	40.81	43.20	43.20	3.70%	20,443,290
Apr 24, 2026	40.60	43.49	38.89	41.66	41.66	2.92%	24,296,960
Apr 23, 2026	42.59	42.59	39.64	40.48	40.48	-4.95%	18,362,200
Apr 22, 2026	38.88	43.59	38.35	42.59	42.59	8.59%	26,772,410
Apr 21, 2026	39.96	40.36	38.82	39.22	39.22	-2.80%	10,727,040
Apr 20, 2026	39.28	40.78	39.05	40.35	40.35	3.33%	15,415,450
Apr 17, 2026	39.01	39.68	38.28	39.05	39.05	-0.86%	9,125,479
Apr 16, 2026	40.10	40.96	38.96	39.39	39.39	-2.72%	16,452,970
Apr 15, 2026	39.60	42.13	38.80	40.49	40.49	3.13%	18,966,510
Apr 14, 2026	39.66	40.80	38.70	39.26	39.26	1.19%	15,809,730
Apr 13, 2026	40.51	40.77	38.55	38.80	38.80	-4.57%	11,662,750
Apr 10, 2026	39.92	42.25	39.91	40.66	40.66	2.96%	13,451,940
Apr 9, 2026	38.92	40.47	38.92	39.49	39.49	-1.25%	9,247,683
Apr 8, 2026	38.88	40.38	37.80	39.99	39.99	8.76%	17,951,731
Apr 7, 2026	36.43	37.35	36.16	36.77	36.77	1.29%	8,264,171
Apr 3, 2026	37.36	37.51	36.18	36.30	36.30	-1.76%	6,524,682
Apr 2, 2026	38.35	39.23	36.61	36.95	36.95	-4.30%	9,311,813
Apr 1, 2026	38.81	39.93	38.23	38.61	38.61	1.87%	9,405,375
Mar 31, 2026	39.93	40.39	37.70	37.90	37.90	-6.26%	12,593,917
Mar 30, 2026	40.30	40.76	38.73	40.43	40.43	-0.30%	10,744,630
Mar 27, 2026	38.60	41.61	37.20	40.55	40.55	3.71%	14,892,000
Mar 26, 2026	41.50	41.50	38.73	39.10	39.10	-5.96%	16,501,880
Mar 25, 2026	42.34	44.89	41.14	41.58	41.58	-1.66%	15,788,241
Mar 24, 2026	43.13	43.29	39.68	42.28	42.28	0.24%	17,298,300
Mar 23, 2026	44.00	44.80	41.80	42.18	42.18	-8.60%	17,232,230
Mar 20, 2026	43.00	48.35	40.35	46.15	46.15	7.70%	30,703,810
Mar 19, 2026	41.38	44.88	40.61	42.85	42.85	0.87%	18,575,640
Mar 18, 2026	42.44	43.13	40.30	42.48	42.48	0.07%	16,175,070
Mar 17, 2026	43.14	44.99	42.33	42.45	42.45	-3.52%	18,670,650
Mar 16, 2026	41.98	45.45	39.83	44.00	44.00	8.48%	26,436,620
Mar 13, 2026	41.00	42.99	40.30	40.56	40.56	-2.55%	12,799,220
Mar 12, 2026	41.00	42.78	40.00	41.62	41.62	1.02%	16,205,080
Mar 11, 2026	40.50	44.31	40.50	41.20	41.20	5.37%	22,476,790
Mar 10, 2026	39.61	40.19	38.22	39.10	39.10	0.49%	12,773,720
Mar 9, 2026	37.75	39.36	37.56	38.91	38.91	-2.24%	14,327,780
Mar 6, 2026	36.82	41.50	36.82	39.80	39.80	7.48%	21,654,240
Mar 5, 2026	37.59	37.70	36.30	37.03	37.03	1.15%	15,529,110
Mar 4, 2026	35.93	37.37	35.89	36.61	36.61	0.69%	17,921,720
Mar 3, 2026	39.15	39.79	35.44	36.36	36.36	-7.41%	24,407,640
Mar 2, 2026	41.35	42.76	39.27	39.27	39.27	-10.03%	21,182,940
Feb 27, 2026	44.50	44.50	42.04	43.65	43.65	-1.93%	11,925,080
Feb 26, 2026	45.30	45.82	43.61	44.51	44.51	-2.90%	12,733,950
Feb 25, 2026	44.29	46.56	43.00	45.84	45.84	3.83%	12,735,630
Feb 24, 2026	43.52	44.72	42.09	44.15	44.15	0.80%	11,772,150
Feb 13, 2026	41.80	45.54	41.80	43.80	43.80	3.91%	16,477,090
Feb 12, 2026	41.57	43.50	41.54	42.15	42.15	1.18%	9,376,515
Feb 11, 2026	40.80	42.72	40.21	41.66	41.66	0.56%	10,943,270
Feb 10, 2026	40.84	42.07	39.90	41.43	41.43	0.46%	18,423,560
Feb 9, 2026	43.80	44.00	40.22	41.24	41.24	-3.19%	21,759,440
Feb 6, 2026	43.28	44.63	42.59	42.60	42.60	-3.66%	13,434,640
Feb 5, 2026	40.00	44.88	39.67	44.22	44.22	7.64%	22,512,510
Feb 4, 2026	41.64	42.25	39.81	41.08	41.08	-2.93%	18,325,360
Feb 3, 2026	43.00	43.36	41.20	42.32	42.32	0.91%	19,704,970
Feb 2, 2026	46.20	46.20	41.88	41.94	41.94	-10.12%	26,713,310
Jan 30, 2026	44.01	48.36	44.01	46.66	46.66	-0.30%	25,964,550
Jan 29, 2026	46.58	50.58	46.00	46.80	46.80	-	28,203,910
Jan 28, 2026	41.86	46.86	40.70	46.80	46.80	17.56%	32,414,527
Jan 27, 2026	37.96	41.00	36.50	39.81	39.81	4.35%	19,965,772
Jan 26, 2026	35.95	38.88	35.51	38.15	38.15	5.27%	22,262,060
Jan 23, 2026	35.35	36.95	34.29	36.24	36.24	2.93%	20,259,980
Jan 22, 2026	37.20	37.24	35.01	35.21	35.21	-3.61%	15,672,610
Jan 21, 2026	35.60	38.86	34.80	36.53	36.53	-4.12%	20,848,720
Jan 20, 2026	35.46	38.57	35.46	38.10	38.10	3.25%	20,855,980
Jan 19, 2026	35.79	37.65	35.30	36.90	36.90	1.10%	19,424,510
Jan 16, 2026	33.88	36.96	33.70	36.50	36.50	9.87%	26,726,370
Jan 15, 2026	32.28	33.54	32.11	33.22	33.22	2.09%	16,663,659
Jan 14, 2026	33.30	33.79	32.11	32.54	32.54	-1.99%	18,773,720
Jan 13, 2026	34.12	34.50	32.74	33.20	33.20	-3.49%	14,552,480
Jan 12, 2026	34.81	35.10	33.57	34.40	34.40	-2.11%	19,486,570
Jan 9, 2026	35.79	36.10	34.69	35.14	35.14	-2.69%	17,427,948
Jan 8, 2026	35.01	37.94	34.91	36.11	36.11	1.58%	25,097,560
Jan 7, 2026	36.10	37.11	34.50	35.55	35.55	-2.25%	29,638,770
Jan 6, 2026	32.29	37.68	31.91	36.37	36.37	12.05%	41,991,530
Jan 5, 2026	29.85	33.61	28.91	32.46	32.46	12.16%	40,396,570
Dec 31, 2025	28.58	30.77	27.80	28.94	28.94	6.32%	32,563,940
Dec 30, 2025	27.70	28.12	26.69	27.22	27.22	-1.98%	20,608,010
Dec 29, 2025	27.88	28.53	27.50	27.77	27.77	-0.79%	14,962,580
Dec 26, 2025	28.96	29.98	27.94	27.99	27.99	-4.73%	21,623,680
Dec 25, 2025	27.93	29.80	27.36	29.38	29.38	4.41%	21,110,670
Dec 24, 2025	28.00	28.60	27.60	28.14	28.14	0.50%	15,939,940
Dec 23, 2025	27.29	28.47	26.93	28.00	28.00	1.08%	15,655,500
Dec 22, 2025	27.36	28.71	26.78	27.70	27.70	0.18%	22,980,950
Dec 19, 2025	28.50	28.51	26.88	27.65	27.65	0.07%	19,583,170
Dec 18, 2025	27.00	28.60	27.00	27.63	27.63	1.99%	19,016,230
Dec 17, 2025	26.80	27.63	26.80	27.09	27.09	0.82%	21,535,027
Dec 16, 2025	27.10	28.13	26.64	26.87	26.87	-0.48%	14,289,330
Dec 15, 2025	27.89	28.28	26.93	27.00	27.00	-6.25%	23,311,460
Dec 12, 2025	24.70	29.44	24.70	28.80	28.80	16.84%	35,592,307
Dec 11, 2025	24.89	25.17	24.48	24.65	24.65	-0.92%	6,203,164
Dec 10, 2025	24.52	25.16	24.21	24.88	24.88	0.97%	6,281,403
Dec 9, 2025	24.90	25.25	24.39	24.64	24.64	-1.32%	5,526,707
Dec 8, 2025	24.30	25.25	24.08	24.97	24.97	2.67%	8,202,982
Dec 5, 2025	24.25	24.67	23.70	24.32	24.32	0.12%	4,199,894
Dec 4, 2025	23.77	24.74	23.55	24.29	24.29	2.27%	6,859,139
Dec 3, 2025	24.08	24.30	23.51	23.75	23.75	-1.25%	5,693,608
Dec 2, 2025	24.96	25.01	23.97	24.05	24.05	-3.84%	5,308,502
Dec 1, 2025	24.70	25.29	24.40	25.01	25.01	0.12%	8,278,652
Nov 28, 2025	24.68	25.60	24.40	24.98	24.98	0.60%	8,538,641
Nov 27, 2025	24.18	25.55	24.10	24.83	24.83	2.52%	12,143,780