SHA:688197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.00	41.48	39.63	40.60	40.60	0.97%	1,539,611
Apr 28, 2026	38.82	40.79	38.39	40.21	40.21	3.26%	2,341,330
Apr 27, 2026	37.58	39.41	37.58	38.94	38.94	1.94%	1,288,540
Apr 24, 2026	38.10	38.87	37.31	38.20	38.20	-1.06%	1,256,567
Apr 23, 2026	39.40	40.30	38.24	38.61	38.61	-3.45%	1,380,929
Apr 22, 2026	39.14	40.52	38.92	39.99	39.99	1.34%	1,468,371
Apr 21, 2026	41.73	41.95	39.40	39.46	39.46	-5.94%	2,147,879
Apr 20, 2026	42.54	46.25	41.53	41.95	41.95	1.57%	3,396,699
Apr 17, 2026	41.73	41.94	40.67	41.30	41.30	-1.81%	1,474,785
Apr 16, 2026	41.94	42.80	41.03	42.06	42.06	0.65%	1,828,644
Apr 15, 2026	41.00	42.19	39.56	41.79	41.79	3.31%	2,664,984
Apr 14, 2026	40.79	40.79	39.60	40.45	40.45	1.13%	1,241,594
Apr 13, 2026	39.55	40.61	38.70	40.00	40.00	1.55%	1,213,288
Apr 10, 2026	39.53	40.58	39.11	39.39	39.39	-0.38%	1,237,283
Apr 9, 2026	40.31	41.18	39.40	39.54	39.54	-2.75%	1,430,549
Apr 8, 2026	40.00	40.88	39.68	40.66	40.66	2.91%	1,839,895
Apr 7, 2026	40.70	40.98	38.95	39.51	39.51	-2.92%	1,904,222
Apr 3, 2026	42.88	42.97	39.82	40.70	40.70	-4.44%	2,305,762
Apr 2, 2026	43.00	43.11	41.59	42.59	42.59	2.40%	3,284,456
Apr 1, 2026	39.14	42.17	38.73	41.59	41.59	7.80%	2,934,003
Mar 31, 2026	38.16	39.55	38.16	38.58	38.58	0.05%	1,162,709
Mar 30, 2026	38.81	39.26	37.91	38.56	38.56	-0.67%	1,700,752
Mar 27, 2026	34.96	39.49	34.43	38.82	38.82	10.72%	3,010,428
Mar 26, 2026	36.00	36.94	34.89	35.06	35.06	-2.61%	1,110,539
Mar 25, 2026	35.64	36.97	35.48	36.00	36.00	1.01%	1,129,273
Mar 24, 2026	34.31	35.84	34.31	35.64	35.64	5.01%	1,424,806
Mar 23, 2026	35.06	35.91	33.63	33.94	33.94	-7.32%	2,432,620
Mar 20, 2026	40.14	40.14	36.42	36.62	36.62	-7.03%	2,500,659
Mar 19, 2026	40.22	41.45	39.30	39.39	39.39	-3.27%	1,483,388
Mar 18, 2026	39.79	41.06	39.20	40.72	40.72	3.35%	3,026,099
Mar 17, 2026	38.69	40.71	38.08	39.40	39.40	2.13%	1,774,968
Mar 16, 2026	37.72	39.19	37.30	38.58	38.58	2.58%	1,498,725
Mar 13, 2026	37.77	37.95	36.73	37.61	37.61	-0.42%	1,466,497
Mar 12, 2026	38.99	39.04	37.41	37.77	37.77	-3.30%	1,251,897
Mar 11, 2026	40.05	40.78	38.95	39.06	39.06	-3.05%	963,064
Mar 10, 2026	39.50	40.55	38.58	40.29	40.29	4.05%	1,954,329
Mar 9, 2026	39.09	39.39	38.51	38.72	38.72	-1.65%	1,336,973
Mar 6, 2026	37.98	40.76	37.57	39.37	39.37	4.10%	2,381,291
Mar 5, 2026	38.38	38.58	37.21	37.82	37.82	1.29%	1,542,326
Mar 4, 2026	35.99	38.55	35.99	37.34	37.34	3.84%	2,010,313
Mar 3, 2026	36.20	36.68	35.48	35.96	35.96	0.33%	1,571,306
Mar 2, 2026	37.00	37.00	35.45	35.84	35.84	-3.14%	1,113,029
Feb 27, 2026	37.32	37.46	36.48	37.00	37.00	0.74%	704,111
Feb 26, 2026	37.22	37.96	36.70	36.73	36.73	-2.29%	944,067
Feb 25, 2026	37.50	37.89	36.71	37.59	37.59	0.62%	1,341,843
Feb 24, 2026	39.63	39.63	36.90	37.36	37.36	-3.84%	1,603,130
Feb 13, 2026	38.39	39.71	38.39	38.85	38.85	0.86%	828,586
Feb 12, 2026	39.10	39.90	38.48	38.52	38.52	-1.26%	978,621
Feb 11, 2026	40.67	40.68	38.78	39.01	39.01	-3.92%	2,145,518
Feb 10, 2026	40.85	41.97	39.01	40.60	40.60	3.07%	2,526,082
Feb 9, 2026	36.56	41.30	36.38	39.39	39.39	8.51%	3,210,889
Feb 6, 2026	36.22	36.80	36.12	36.30	36.30	-0.36%	625,068
Feb 5, 2026	37.00	37.00	36.27	36.43	36.43	-0.22%	610,200
Feb 4, 2026	35.35	36.70	35.35	36.51	36.51	2.10%	714,778
Feb 3, 2026	35.00	35.80	35.00	35.76	35.76	2.67%	718,615
Feb 2, 2026	36.97	37.49	34.70	34.83	34.83	-2.63%	1,254,122
Jan 30, 2026	36.23	36.62	35.41	35.77	35.77	-0.39%	521,196
Jan 29, 2026	36.00	36.86	35.38	35.91	35.91	-0.66%	684,279
Jan 28, 2026	37.00	37.70	36.09	36.15	36.15	-2.87%	1,007,412
Jan 27, 2026	38.28	38.95	36.10	37.22	37.22	-2.77%	1,065,385
Jan 26, 2026	38.54	38.77	37.60	38.28	38.28	-0.85%	834,470
Jan 23, 2026	38.86	39.07	38.27	38.61	38.61	0.36%	526,837
Jan 22, 2026	39.49	39.49	38.25	38.47	38.47	-1.51%	878,008
Jan 21, 2026	38.98	39.27	38.10	39.06	39.06	1.09%	839,063
Jan 20, 2026	38.66	38.82	37.98	38.64	38.64	0.44%	704,984
Jan 19, 2026	38.11	38.92	38.11	38.47	38.47	-0.05%	793,172
Jan 16, 2026	39.23	39.43	38.20	38.49	38.49	-1.00%	803,840
Jan 15, 2026	39.52	39.67	38.65	38.88	38.88	-0.82%	849,541
Jan 14, 2026	39.49	40.30	38.55	39.20	39.20	-1.26%	1,188,624
Jan 13, 2026	40.35	41.00	39.36	39.70	39.70	-0.03%	1,386,509
Jan 12, 2026	40.91	40.99	39.30	39.71	39.71	-2.05%	1,162,970
Jan 9, 2026	38.60	42.00	38.60	40.54	40.54	4.24%	2,059,475
Jan 8, 2026	38.00	39.65	37.85	38.89	38.89	1.75%	1,140,853
Jan 7, 2026	36.46	38.82	36.46	38.22	38.22	4.63%	1,761,795
Jan 6, 2026	37.98	37.98	36.11	36.53	36.53	-1.80%	1,123,835
Jan 5, 2026	34.54	37.69	34.54	37.20	37.20	7.08%	2,102,200
Dec 31, 2025	34.51	34.98	34.00	34.74	34.74	1.05%	790,299
Dec 30, 2025	34.87	35.08	33.94	34.38	34.38	-1.77%	990,090
Dec 29, 2025	35.38	35.88	34.73	35.00	35.00	-0.85%	816,571
Dec 26, 2025	36.77	36.84	35.20	35.30	35.30	-4.13%	1,489,902
Dec 25, 2025	36.69	37.47	36.69	36.82	36.82	0.11%	461,202
Dec 24, 2025	36.66	36.93	36.40	36.78	36.78	0.25%	510,310
Dec 23, 2025	37.50	37.50	36.60	36.69	36.69	-0.92%	521,299
Dec 22, 2025	37.55	37.55	36.80	37.03	37.03	-0.03%	487,257
Dec 19, 2025	36.79	37.77	36.61	37.04	37.04	0.43%	699,411
Dec 18, 2025	36.77	37.56	36.77	36.88	36.88	-0.89%	674,959
Dec 17, 2025	36.66	37.46	36.21	37.21	37.21	1.81%	654,199
Dec 16, 2025	36.71	37.30	36.37	36.55	36.55	-0.76%	668,381
Dec 15, 2025	37.59	37.96	36.75	36.83	36.83	-3.00%	752,129
Dec 12, 2025	37.63	38.20	36.50	37.97	37.97	0.72%	1,128,322
Dec 11, 2025	38.28	38.55	37.69	37.70	37.70	-1.33%	441,578
Dec 10, 2025	38.35	39.19	37.90	38.21	38.21	-1.27%	498,306
Dec 9, 2025	38.60	39.48	38.55	38.70	38.70	0.39%	485,996
Dec 8, 2025	38.57	38.88	38.28	38.55	38.55	0.31%	505,418
Dec 5, 2025	38.34	38.44	37.30	38.43	38.43	0.21%	866,982
Dec 4, 2025	38.19	38.80	37.90	38.35	38.35	0.39%	499,567
Dec 3, 2025	39.18	39.20	37.89	38.20	38.20	-2.50%	923,670
Dec 2, 2025	41.04	41.66	38.81	39.18	39.18	-5.25%	1,517,612
Dec 1, 2025	42.66	42.66	41.01	41.35	41.35	-2.15%	986,145
Nov 28, 2025	40.98	42.47	40.52	42.26	42.26	3.12%	994,248