SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.50	43.00	40.50	41.36	41.36	1.45%	30,267,090
Apr 27, 2026	39.78	41.02	39.09	40.77	40.77	2.44%	19,144,467
Apr 24, 2026	40.31	40.73	39.24	39.80	39.80	-2.26%	18,865,233
Apr 23, 2026	42.39	42.50	40.62	40.72	40.72	-3.89%	21,729,221
Apr 22, 2026	42.02	43.16	41.97	42.37	42.37	0.12%	13,989,512
Apr 21, 2026	43.56	43.60	41.79	42.32	42.32	-1.99%	23,667,180
Apr 20, 2026	45.04	46.55	43.08	43.18	43.18	-4.13%	35,304,595
Apr 17, 2026	44.35	45.48	43.82	45.04	45.04	1.49%	24,241,538
Apr 16, 2026	43.04	45.37	42.81	44.38	44.38	2.02%	29,481,060
Apr 15, 2026	42.00	44.00	40.58	43.50	43.50	5.33%	32,478,720
Apr 14, 2026	41.43	41.70	40.04	41.30	41.30	-0.65%	23,378,905
Apr 13, 2026	37.90	42.39	37.77	41.57	41.57	9.16%	39,976,770
Apr 10, 2026	38.27	38.87	37.95	38.08	38.08	-1.35%	17,044,260
Apr 9, 2026	39.00	40.10	38.50	38.60	38.60	-1.61%	16,726,850
Apr 8, 2026	39.05	39.95	38.08	39.23	39.23	0.98%	20,581,942
Apr 7, 2026	38.60	39.79	37.20	38.85	38.85	0.15%	20,101,730
Apr 3, 2026	38.03	39.17	37.91	38.79	38.79	-0.18%	21,807,340
Apr 2, 2026	38.25	39.39	37.78	38.86	38.86	1.20%	32,120,150
Apr 1, 2026	35.00	38.49	35.00	38.40	38.40	10.25%	41,323,780
Mar 31, 2026	34.19	35.04	34.10	34.83	34.83	1.87%	16,692,930
Mar 30, 2026	33.27	34.83	33.18	34.19	34.19	1.45%	15,812,640
Mar 27, 2026	32.30	34.30	32.16	33.70	33.70	3.82%	18,695,931
Mar 26, 2026	32.63	33.22	32.27	32.46	32.46	-0.52%	9,103,609
Mar 25, 2026	33.18	33.47	32.44	32.63	32.63	-1.75%	11,724,800
Mar 24, 2026	31.80	33.29	31.80	33.21	33.21	6.14%	17,344,750
Mar 23, 2026	31.97	32.45	30.93	31.29	31.29	-3.43%	13,455,250
Mar 20, 2026	33.32	34.00	32.40	32.40	32.40	-2.76%	15,250,910
Mar 19, 2026	33.00	33.65	32.89	33.32	33.32	-0.12%	12,953,500
Mar 18, 2026	32.50	33.66	32.35	33.36	33.36	2.68%	17,527,789
Mar 17, 2026	31.62	33.36	31.40	32.49	32.49	2.98%	21,992,414
Mar 16, 2026	30.80	31.57	30.02	31.55	31.55	1.77%	15,304,130
Mar 13, 2026	31.14	31.73	30.50	31.00	31.00	-0.45%	22,455,810
Mar 12, 2026	31.21	31.43	30.61	31.14	31.14	-0.57%	12,855,110
Mar 11, 2026	31.90	32.01	31.18	31.32	31.32	-1.42%	12,057,020
Mar 10, 2026	31.30	31.92	31.21	31.77	31.77	3.59%	10,699,016
Mar 9, 2026	30.54	31.05	30.33	30.67	30.67	-1.73%	9,608,233
Mar 6, 2026	29.76	31.60	29.68	31.21	31.21	4.87%	13,528,270
Mar 5, 2026	30.09	30.35	29.63	29.76	29.76	0.13%	8,550,476
Mar 4, 2026	29.71	30.18	29.46	29.72	29.72	-0.87%	8,530,292
Mar 3, 2026	31.88	32.07	29.75	29.98	29.98	-5.81%	16,505,748
Mar 2, 2026	33.20	33.47	31.68	31.83	31.83	-6.38%	16,303,090
Feb 27, 2026	33.60	34.12	33.55	34.00	34.00	0.18%	6,280,787
Feb 26, 2026	34.73	34.73	33.91	33.94	33.94	-2.33%	8,891,953
Feb 25, 2026	34.37	34.99	34.23	34.75	34.75	1.40%	6,974,218
Feb 24, 2026	34.47	34.60	34.11	34.27	34.27	-	6,293,984
Feb 13, 2026	34.60	34.76	34.23	34.27	34.27	-0.95%	6,515,671
Feb 12, 2026	35.00	35.16	34.60	34.60	34.60	-1.23%	6,995,859
Feb 11, 2026	35.55	35.88	35.01	35.03	35.03	-1.93%	7,653,007
Feb 10, 2026	35.49	36.24	35.21	35.72	35.72	0.90%	9,299,712
Feb 9, 2026	35.39	35.87	35.20	35.40	35.40	1.43%	7,337,595
Feb 6, 2026	34.87	35.49	34.54	34.90	34.90	-0.54%	6,419,970
Feb 5, 2026	35.43	35.68	35.08	35.09	35.09	-0.90%	7,615,295
Feb 4, 2026	35.03	35.41	34.27	35.41	35.41	0.45%	11,437,110
Feb 3, 2026	34.95	35.30	34.54	35.25	35.25	1.73%	8,532,577
Feb 2, 2026	36.00	36.01	34.61	34.65	34.65	-3.43%	13,011,130
Jan 30, 2026	36.83	37.51	35.70	35.88	35.88	-2.55%	15,876,010
Jan 29, 2026	38.97	38.97	36.77	36.82	36.82	-6.02%	26,612,740
Jan 28, 2026	40.00	41.38	39.14	39.18	39.18	-4.39%	32,467,821
Jan 27, 2026	39.00	42.80	36.20	40.98	40.98	7.96%	51,323,220
Jan 26, 2026	37.09	38.49	36.40	37.96	37.96	4.57%	29,594,390
Jan 23, 2026	35.45	36.48	35.27	36.30	36.30	3.42%	9,931,957
Jan 22, 2026	35.28	35.58	34.93	35.10	35.10	-0.43%	6,777,107
Jan 21, 2026	35.08	35.56	34.78	35.25	35.25	-0.11%	8,022,514
Jan 20, 2026	36.62	36.68	35.03	35.29	35.29	-3.42%	11,938,680
Jan 19, 2026	36.64	37.09	36.38	36.54	36.54	-0.84%	8,858,985
Jan 16, 2026	37.64	37.90	36.36	36.85	36.85	-1.65%	14,278,050
Jan 15, 2026	38.00	38.70	37.20	37.47	37.47	-2.47%	12,953,630
Jan 14, 2026	39.05	39.82	37.82	38.42	38.42	-2.36%	17,404,320
Jan 13, 2026	38.80	39.97	38.80	39.35	39.35	1.71%	16,101,260
Jan 12, 2026	39.10	39.58	38.35	38.69	38.69	-1.30%	13,151,070
Jan 9, 2026	37.65	39.20	37.60	39.20	39.20	4.09%	13,556,741
Jan 8, 2026	37.80	38.36	37.55	37.66	37.66	-0.37%	9,254,686
Jan 7, 2026	36.67	38.27	36.67	37.80	37.80	3.00%	12,818,920
Jan 6, 2026	36.44	36.78	36.16	36.70	36.70	0.77%	8,907,891
Jan 5, 2026	34.30	36.49	34.12	36.42	36.42	6.62%	14,543,588
Dec 31, 2025	34.32	34.68	34.16	34.16	34.16	-0.50%	5,343,817
Dec 30, 2025	34.24	34.58	33.99	34.33	34.33	-	6,810,460
Dec 29, 2025	34.90	35.30	34.32	34.33	34.33	-1.89%	6,040,317
Dec 26, 2025	34.88	35.15	34.82	34.99	34.99	-0.03%	4,669,579
Dec 25, 2025	34.61	35.13	34.30	35.00	35.00	1.13%	6,684,494
Dec 24, 2025	34.90	35.15	34.35	34.61	34.61	-0.83%	7,985,310
Dec 23, 2025	35.00	35.49	34.57	34.90	34.90	-0.03%	5,523,900
Dec 22, 2025	35.32	35.41	34.83	34.91	34.91	-1.41%	6,778,265
Dec 19, 2025	35.18	35.91	34.60	35.41	35.41	-0.34%	8,124,968
Dec 18, 2025	35.89	36.32	35.53	35.53	35.53	-1.42%	4,806,282
Dec 17, 2025	35.65	36.26	35.34	36.04	36.04	0.73%	4,845,264
Dec 16, 2025	36.46	36.59	35.65	35.78	35.78	-2.19%	5,472,535
Dec 15, 2025	36.60	37.36	36.45	36.58	36.58	-	6,593,073
Dec 12, 2025	36.50	36.80	35.98	36.58	36.58	0.74%	7,775,659
Dec 11, 2025	36.31	37.01	36.20	36.31	36.31	0.03%	5,432,498
Dec 10, 2025	36.05	36.44	35.49	36.30	36.30	0.58%	4,812,623
Dec 9, 2025	36.37	36.70	36.06	36.09	36.09	-0.74%	5,236,808
Dec 8, 2025	36.90	37.50	36.22	36.36	36.36	1.00%	7,164,495
Dec 5, 2025	35.75	36.05	35.19	36.00	36.00	0.70%	4,356,253
Dec 4, 2025	35.58	36.17	35.39	35.75	35.75	1.10%	4,512,079
Dec 3, 2025	36.25	36.25	35.15	35.36	35.36	-1.26%	5,353,590
Dec 2, 2025	36.58	36.59	35.80	35.81	35.81	-1.92%	4,762,978
Dec 1, 2025	36.98	37.19	36.41	36.51	36.51	-1.59%	5,710,735
Nov 28, 2025	37.08	37.29	36.73	37.10	37.10	0.11%	4,779,033
Nov 27, 2025	37.00	37.50	36.78	37.06	37.06	-0.05%	5,319,113