SHA:688193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	58.92	63.01	57.21	61.67	61.67	4.74%	1,444,226
Apr 28, 2026	60.30	60.54	58.01	58.88	58.88	-2.68%	1,035,953
Apr 27, 2026	59.98	61.88	57.04	60.50	60.50	0.17%	1,335,272
Apr 24, 2026	58.02	61.00	56.92	60.40	60.40	4.14%	1,831,025
Apr 23, 2026	55.79	61.91	55.23	58.00	58.00	3.06%	1,729,214
Apr 22, 2026	54.90	56.88	53.16	56.28	56.28	1.96%	914,803
Apr 21, 2026	54.05	55.78	53.38	55.20	55.20	0.42%	1,037,829
Apr 20, 2026	51.10	55.00	50.55	54.97	54.97	6.99%	964,156
Apr 17, 2026	51.29	51.85	50.11	51.38	51.38	0.49%	352,209
Apr 16, 2026	49.86	51.22	49.30	51.13	51.13	2.53%	361,894
Apr 15, 2026	50.08	50.47	49.52	49.87	49.87	-0.22%	397,789
Apr 14, 2026	51.49	51.85	49.44	49.98	49.98	-2.00%	410,871
Apr 13, 2026	51.70	51.70	50.01	51.00	51.00	-1.68%	289,911
Apr 10, 2026	50.86	52.38	50.28	51.87	51.87	2.49%	316,642
Apr 9, 2026	52.03	52.25	50.57	50.61	50.61	-2.73%	311,824
Apr 8, 2026	51.16	52.44	51.16	52.03	52.03	3.73%	464,421
Apr 7, 2026	48.72	50.27	47.26	50.16	50.16	3.49%	412,988
Apr 3, 2026	51.14	51.14	48.03	48.47	48.47	-4.85%	541,094
Apr 2, 2026	52.42	52.49	50.51	50.94	50.94	-2.73%	394,883
Apr 1, 2026	51.73	52.42	51.61	52.37	52.37	1.89%	412,520
Mar 31, 2026	51.51	52.85	51.33	51.40	51.40	-0.21%	450,758
Mar 30, 2026	51.30	51.79	50.00	51.51	51.51	0.51%	422,118
Mar 27, 2026	48.14	51.30	48.14	51.25	51.25	3.43%	389,509
Mar 26, 2026	49.89	50.89	48.92	49.55	49.55	-1.16%	394,359
Mar 25, 2026	49.88	50.68	48.45	50.13	50.13	1.77%	370,892
Mar 24, 2026	46.50	49.26	46.27	49.26	49.26	7.34%	498,526
Mar 23, 2026	47.44	48.90	45.58	45.89	45.89	-6.16%	760,549
Mar 20, 2026	51.27	52.12	48.53	48.90	48.90	-4.77%	785,196
Mar 19, 2026	51.99	52.89	51.35	51.35	51.35	-2.56%	381,561
Mar 18, 2026	51.17	52.75	51.06	52.70	52.70	2.99%	486,976
Mar 17, 2026	52.52	52.90	51.15	51.17	51.17	-2.81%	316,139
Mar 16, 2026	52.51	53.52	52.22	52.65	52.65	-0.43%	394,276
Mar 13, 2026	52.81	54.00	52.30	52.88	52.88	-0.23%	369,143
Mar 12, 2026	53.13	54.19	52.44	53.00	53.00	-0.56%	346,895
Mar 11, 2026	53.49	54.20	52.94	53.30	53.30	-0.32%	362,681
Mar 10, 2026	51.54	53.47	51.54	53.47	53.47	4.27%	449,653
Mar 9, 2026	51.82	52.32	50.02	51.28	51.28	-2.90%	510,007
Mar 6, 2026	50.00	52.87	49.90	52.81	52.81	4.72%	477,600
Mar 5, 2026	51.10	52.02	50.01	50.43	50.43	0.12%	356,797
Mar 4, 2026	50.56	51.55	50.20	50.37	50.37	-0.89%	442,033
Mar 3, 2026	52.66	53.18	50.50	50.82	50.82	-3.80%	662,222
Mar 2, 2026	53.77	54.98	52.00	52.83	52.83	-2.58%	691,300
Feb 27, 2026	53.10	54.37	52.70	54.23	54.23	1.88%	376,053
Feb 26, 2026	54.29	54.29	53.01	53.23	53.23	-1.32%	402,546
Feb 25, 2026	54.51	54.84	53.72	53.94	53.94	-1.08%	325,424
Feb 24, 2026	53.92	55.13	53.77	54.53	54.53	1.96%	598,886
Feb 13, 2026	54.00	54.60	53.21	53.48	53.48	-1.15%	351,264
Feb 12, 2026	54.08	54.53	52.88	54.10	54.10	0.46%	432,321
Feb 11, 2026	53.22	54.13	53.22	53.85	53.85	0.86%	416,860
Feb 10, 2026	54.21	54.44	53.39	53.39	53.39	-1.68%	438,896
Feb 9, 2026	53.59	54.88	52.81	54.30	54.30	2.82%	647,143
Feb 6, 2026	52.12	53.53	51.49	52.81	52.81	1.21%	478,051
Feb 5, 2026	52.10	52.89	51.57	52.18	52.18	0.68%	450,435
Feb 4, 2026	51.84	52.81	51.52	51.83	51.83	-0.19%	492,668
Feb 3, 2026	51.79	52.82	51.24	51.93	51.93	1.27%	563,935
Feb 2, 2026	52.72	53.85	51.21	51.28	51.28	-0.33%	788,314
Jan 30, 2026	49.20	51.50	49.20	51.45	51.45	3.04%	550,679
Jan 29, 2026	50.80	51.38	49.76	49.93	49.93	-1.71%	429,009
Jan 28, 2026	52.60	52.60	50.57	50.80	50.80	-2.27%	477,556
Jan 27, 2026	51.85	52.27	50.10	51.98	51.98	0.12%	515,996
Jan 26, 2026	53.13	53.20	51.40	51.92	51.92	-1.80%	616,125
Jan 23, 2026	52.72	53.25	52.58	52.87	52.87	0.08%	343,483
Jan 22, 2026	52.88	53.30	52.35	52.83	52.83	0.38%	346,907
Jan 21, 2026	51.80	52.90	51.55	52.63	52.63	1.60%	411,140
Jan 20, 2026	52.29	54.52	51.55	51.80	51.80	-0.42%	826,217
Jan 19, 2026	51.60	52.79	50.48	52.02	52.02	0.81%	599,349
Jan 16, 2026	51.99	52.58	51.02	51.60	51.60	-0.10%	636,434
Jan 15, 2026	51.19	52.36	50.91	51.65	51.65	0.68%	555,173
Jan 14, 2026	52.12	52.98	50.25	51.30	51.30	-1.61%	883,450
Jan 13, 2026	50.88	53.10	50.37	52.14	52.14	2.94%	1,038,009
Jan 12, 2026	50.58	51.80	50.19	50.65	50.65	0.82%	588,594
Jan 9, 2026	49.40	50.65	49.40	50.24	50.24	1.11%	431,897
Jan 8, 2026	48.87	50.46	48.74	49.69	49.69	1.72%	585,074
Jan 7, 2026	48.51	49.16	47.78	48.85	48.85	0.47%	518,624
Jan 6, 2026	49.18	49.29	48.56	48.62	48.62	-0.88%	378,534
Jan 5, 2026	48.23	49.49	48.01	49.05	49.05	1.41%	480,648
Dec 31, 2025	48.55	48.66	47.79	48.37	48.37	0.14%	320,703
Dec 30, 2025	48.32	49.29	47.50	48.30	48.30	0.46%	595,701
Dec 29, 2025	48.45	48.66	47.89	48.08	48.08	-0.97%	355,550
Dec 26, 2025	48.29	48.85	48.03	48.55	48.55	0.17%	362,666
Dec 25, 2025	48.58	48.89	47.83	48.47	48.47	-0.02%	370,123
Dec 24, 2025	48.27	49.90	48.27	48.48	48.48	-0.57%	468,442
Dec 23, 2025	49.76	49.76	47.64	48.76	48.76	-1.81%	734,018
Dec 22, 2025	50.51	53.70	49.16	49.66	49.66	-1.47%	1,012,106
Dec 19, 2025	47.67	52.50	46.75	50.40	50.40	6.78%	1,690,055
Dec 18, 2025	43.76	48.49	43.76	47.20	47.20	6.84%	936,341
Dec 17, 2025	44.48	44.48	43.28	44.18	44.18	-0.67%	367,119
Dec 16, 2025	44.48	45.23	43.80	44.48	44.48	0.41%	353,966
Dec 15, 2025	44.28	44.77	43.76	44.30	44.30	0.05%	420,945
Dec 12, 2025	44.73	45.23	44.00	44.28	44.28	-1.23%	441,684
Dec 11, 2025	46.49	46.59	44.82	44.83	44.83	-2.75%	398,849
Dec 10, 2025	47.01	47.46	46.06	46.10	46.10	-2.43%	319,397
Dec 9, 2025	47.72	47.99	47.23	47.25	47.25	-1.05%	233,728
Dec 8, 2025	47.09	48.29	46.80	47.75	47.75	1.06%	378,826
Dec 5, 2025	46.70	47.31	45.88	47.25	47.25	1.24%	249,099
Dec 4, 2025	47.84	47.99	46.59	46.67	46.67	-2.38%	354,557
Dec 3, 2025	47.33	48.25	46.73	47.81	47.81	0.86%	397,987
Dec 2, 2025	48.51	48.63	47.09	47.40	47.40	-2.35%	511,205
Dec 1, 2025	48.35	49.09	48.13	48.54	48.54	0.54%	507,965
Nov 28, 2025	47.71	48.52	47.51	48.28	48.28	0.79%	316,981