SHA:688181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.28	36.07	35.14	35.64	35.64	-0.39%	4,923,097
Apr 28, 2026	35.90	36.63	35.63	35.78	35.78	-1.08%	6,039,528
Apr 27, 2026	36.10	36.93	35.65	36.17	36.17	0.19%	8,113,302
Apr 24, 2026	36.20	37.80	35.41	36.10	36.10	-2.75%	10,630,803
Apr 23, 2026	36.87	39.28	36.55	37.12	37.12	7.19%	16,088,100
Apr 22, 2026	33.52	34.63	33.45	34.63	34.63	3.47%	5,184,251
Apr 21, 2026	33.35	33.54	32.89	33.47	33.47	0.48%	3,456,858
Apr 20, 2026	33.60	33.70	32.67	33.31	33.31	0.09%	5,035,856
Apr 17, 2026	33.27	33.72	32.77	33.28	33.28	-1.01%	4,051,517
Apr 16, 2026	32.72	33.68	32.52	33.62	33.62	2.75%	2,690,812
Apr 15, 2026	33.18	33.39	32.62	32.72	32.72	-0.79%	2,290,149
Apr 14, 2026	33.29	33.50	32.70	32.98	32.98	0.37%	2,778,388
Apr 13, 2026	33.15	33.43	32.76	32.86	32.86	-1.26%	2,732,239
Apr 10, 2026	33.45	33.72	33.10	33.28	33.28	0.67%	2,410,418
Apr 9, 2026	32.90	33.50	32.52	33.06	33.06	0.43%	3,416,979
Apr 8, 2026	31.60	33.13	31.38	32.92	32.92	6.43%	4,241,663
Apr 7, 2026	30.19	31.38	30.19	30.93	30.93	2.45%	2,855,600
Apr 3, 2026	30.26	30.75	30.12	30.19	30.19	-0.07%	2,025,344
Apr 2, 2026	30.77	31.02	30.00	30.21	30.21	-2.67%	2,432,142
Apr 1, 2026	31.65	31.68	30.64	31.04	31.04	2.44%	2,064,658
Mar 31, 2026	31.30	31.60	30.22	30.30	30.30	-4.27%	2,970,588
Mar 30, 2026	30.90	31.68	30.73	31.65	31.65	0.54%	1,863,259
Mar 27, 2026	30.48	31.62	30.15	31.48	31.48	2.17%	2,232,060
Mar 26, 2026	31.77	31.77	30.28	30.81	30.81	-1.75%	2,073,851
Mar 25, 2026	31.15	31.79	31.10	31.36	31.36	1.72%	2,947,351
Mar 24, 2026	30.00	30.88	29.92	30.83	30.83	4.47%	3,748,905
Mar 23, 2026	31.63	31.95	29.17	29.51	29.51	-9.42%	7,094,131
Mar 20, 2026	33.70	34.00	32.55	32.58	32.58	-2.95%	3,257,563
Mar 19, 2026	34.00	34.38	33.37	33.57	33.57	-2.13%	2,532,825
Mar 18, 2026	33.29	34.35	33.13	34.30	34.30	3.31%	3,119,031
Mar 17, 2026	34.80	34.80	33.18	33.20	33.20	-3.91%	3,405,199
Mar 16, 2026	34.27	34.60	33.43	34.55	34.55	1.77%	2,817,134
Mar 13, 2026	34.27	34.99	33.90	33.95	33.95	-2.13%	2,977,460
Mar 12, 2026	34.97	35.60	34.26	34.69	34.69	-0.77%	3,074,037
Mar 11, 2026	35.43	35.99	34.51	34.96	34.96	-0.99%	4,094,142
Mar 10, 2026	33.98	35.42	33.87	35.31	35.31	5.56%	6,107,659
Mar 9, 2026	34.13	34.13	32.60	33.45	33.45	-3.46%	5,630,598
Mar 6, 2026	35.36	35.57	34.61	34.65	34.65	-3.10%	4,289,779
Mar 5, 2026	34.73	36.04	34.13	35.76	35.76	5.58%	5,395,889
Mar 4, 2026	33.65	34.72	33.45	33.87	33.87	0.59%	3,261,153
Mar 3, 2026	35.74	36.16	33.66	33.67	33.67	-5.71%	5,038,515
Mar 2, 2026	35.68	36.84	35.61	35.71	35.71	-1.76%	4,132,859
Feb 27, 2026	35.93	36.68	35.42	36.35	36.35	0.55%	3,030,569
Feb 26, 2026	36.00	36.25	35.58	36.15	36.15	0.42%	3,464,984
Feb 25, 2026	35.30	36.71	34.78	36.00	36.00	1.90%	5,671,605
Feb 24, 2026	35.66	35.67	34.90	35.33	35.33	0.45%	3,068,181
Feb 13, 2026	34.10	35.99	34.10	35.17	35.17	0.60%	3,880,225
Feb 12, 2026	34.35	34.96	34.18	34.96	34.96	1.92%	2,478,421
Feb 11, 2026	34.70	34.99	34.30	34.30	34.30	-1.15%	2,227,218
Feb 10, 2026	35.10	35.32	34.70	34.70	34.70	-1.14%	2,985,031
Feb 9, 2026	34.85	35.30	34.60	35.10	35.10	2.48%	3,894,920
Feb 6, 2026	33.65	34.80	33.17	34.25	34.25	1.69%	3,321,166
Feb 5, 2026	34.40	35.01	33.43	33.68	33.68	-2.09%	3,263,320
Feb 4, 2026	33.53	34.49	33.21	34.40	34.40	1.78%	3,867,797
Feb 3, 2026	33.33	33.84	32.88	33.80	33.80	3.46%	2,671,181
Feb 2, 2026	33.61	33.72	32.60	32.67	32.67	-3.26%	3,083,215
Jan 30, 2026	34.12	34.34	32.70	33.77	33.77	-0.85%	3,909,512
Jan 29, 2026	35.53	35.85	33.98	34.06	34.06	-4.70%	5,107,440
Jan 28, 2026	35.75	36.36	35.18	35.74	35.74	-0.03%	3,387,111
Jan 27, 2026	35.60	35.96	34.21	35.75	35.75	0.42%	4,227,498
Jan 26, 2026	37.00	37.15	35.43	35.60	35.60	-3.44%	5,023,216
Jan 23, 2026	36.14	37.00	36.02	36.87	36.87	1.77%	3,992,522
Jan 22, 2026	37.28	37.50	36.00	36.23	36.23	-2.61%	5,669,622
Jan 21, 2026	37.16	37.42	36.51	37.20	37.20	-0.27%	4,618,841
Jan 20, 2026	37.76	38.20	36.93	37.30	37.30	-2.10%	5,417,603
Jan 19, 2026	37.60	38.76	37.51	38.10	38.10	0.79%	7,717,442
Jan 16, 2026	37.20	38.25	37.01	37.80	37.80	2.30%	9,177,269
Jan 15, 2026	35.32	37.43	35.21	36.95	36.95	3.62%	9,659,482
Jan 14, 2026	35.40	36.66	35.15	35.66	35.66	0.45%	6,915,788
Jan 13, 2026	36.59	36.80	35.36	35.50	35.50	-2.95%	5,891,708
Jan 12, 2026	36.09	36.58	35.95	36.58	36.58	1.39%	6,515,344
Jan 9, 2026	36.02	36.75	35.80	36.08	36.08	-1.10%	6,072,616
Jan 8, 2026	36.85	37.62	35.88	36.48	36.48	-1.00%	8,590,455
Jan 7, 2026	35.27	37.35	35.00	36.85	36.85	7.65%	15,010,370
Jan 6, 2026	33.20	34.54	33.00	34.23	34.23	3.16%	8,363,224
Jan 5, 2026	32.64	33.30	32.38	33.18	33.18	2.66%	3,625,596
Dec 31, 2025	32.24	32.66	32.06	32.32	32.32	0.31%	2,626,013
Dec 30, 2025	32.60	32.88	32.00	32.22	32.22	-1.68%	3,628,109
Dec 29, 2025	33.21	33.30	32.65	32.77	32.77	-1.65%	3,111,482
Dec 26, 2025	34.38	34.38	33.23	33.32	33.32	-2.32%	4,170,752
Dec 25, 2025	34.27	34.30	33.77	34.11	34.11	-0.50%	3,004,741
Dec 24, 2025	34.33	34.47	33.81	34.28	34.28	0.76%	3,486,934
Dec 23, 2025	33.35	34.49	33.33	34.02	34.02	1.25%	4,701,578
Dec 22, 2025	32.84	33.94	32.50	33.60	33.60	2.82%	4,786,697
Dec 19, 2025	33.20	33.60	32.66	32.68	32.68	-1.74%	3,367,521
Dec 18, 2025	33.12	34.34	32.83	33.26	33.26	0.39%	4,095,313
Dec 17, 2025	33.70	33.71	32.27	33.13	33.13	-1.69%	3,615,246
Dec 16, 2025	34.14	34.19	32.89	33.70	33.70	-2.52%	5,435,934
Dec 15, 2025	33.83	35.35	33.80	34.57	34.57	0.90%	5,903,334
Dec 12, 2025	33.78	34.68	33.75	34.26	34.26	1.42%	4,396,595
Dec 11, 2025	34.17	34.40	33.33	33.78	33.78	-0.06%	3,995,421
Dec 10, 2025	33.04	34.02	33.04	33.80	33.80	1.68%	3,031,492
Dec 9, 2025	33.88	33.98	33.22	33.24	33.24	-1.45%	2,577,028
Dec 8, 2025	33.31	34.10	33.02	33.73	33.73	1.90%	3,974,145
Dec 5, 2025	32.68	33.17	31.88	33.10	33.10	1.85%	2,568,641
Dec 4, 2025	33.41	33.41	32.48	32.50	32.50	-3.19%	3,203,826
Dec 3, 2025	34.00	34.17	33.01	33.57	33.57	-2.07%	3,993,918
Dec 2, 2025	33.98	35.17	33.98	34.28	34.28	-0.64%	4,688,752
Dec 1, 2025	33.13	34.64	33.02	34.50	34.50	3.92%	5,720,219
Nov 28, 2025	33.15	33.32	32.70	33.20	33.20	0.42%	2,059,404