SHA:688259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.80	38.07	36.56	37.66	37.66	1.89%	1,849,332
Apr 28, 2026	37.80	37.80	36.74	36.96	36.96	-2.12%	1,634,037
Apr 27, 2026	36.69	38.00	36.59	37.76	37.76	2.86%	2,210,653
Apr 24, 2026	36.82	37.06	35.80	36.71	36.71	-1.05%	2,325,149
Apr 23, 2026	38.07	38.30	36.79	37.10	37.10	-2.21%	1,821,314
Apr 22, 2026	37.21	37.97	37.00	37.94	37.94	1.96%	1,781,844
Apr 21, 2026	37.45	37.60	36.82	37.21	37.21	-1.09%	1,880,450
Apr 20, 2026	37.97	38.15	37.47	37.62	37.62	-0.66%	1,899,075
Apr 17, 2026	37.72	38.00	37.39	37.87	37.87	0.85%	1,733,031
Apr 16, 2026	37.08	37.80	36.75	37.55	37.55	1.24%	1,669,129
Apr 15, 2026	37.60	37.90	37.00	37.09	37.09	-0.70%	1,682,940
Apr 14, 2026	37.57	37.83	37.05	37.35	37.35	0.84%	1,808,796
Apr 13, 2026	36.26	37.58	36.26	37.04	37.04	1.54%	1,716,106
Apr 10, 2026	36.69	37.33	36.46	36.48	36.48	0.63%	1,329,168
Apr 9, 2026	36.02	36.64	35.89	36.25	36.25	-0.38%	1,721,069
Apr 8, 2026	35.65	36.48	35.14	36.39	36.39	5.63%	1,946,980
Apr 7, 2026	34.30	34.90	34.30	34.45	34.45	0.58%	1,036,484
Apr 3, 2026	34.69	35.07	34.22	34.25	34.25	-1.30%	1,013,451
Apr 2, 2026	35.56	35.56	34.36	34.70	34.70	-2.42%	1,292,050
Apr 1, 2026	35.18	35.88	35.10	35.56	35.56	3.07%	1,360,764
Mar 31, 2026	35.28	35.85	34.50	34.50	34.50	-2.82%	1,425,666
Mar 30, 2026	34.95	35.67	34.92	35.50	35.50	-0.42%	1,046,583
Mar 27, 2026	34.72	35.97	34.12	35.65	35.65	1.74%	1,230,728
Mar 26, 2026	35.94	36.19	34.88	35.04	35.04	-3.12%	1,747,130
Mar 25, 2026	35.61	36.41	35.61	36.17	36.17	1.89%	1,318,573
Mar 24, 2026	34.94	35.55	34.11	35.50	35.50	3.95%	1,753,374
Mar 23, 2026	35.75	35.84	34.00	34.15	34.15	-5.95%	3,037,835
Mar 20, 2026	37.66	37.89	36.31	36.31	36.31	-3.12%	2,345,146
Mar 19, 2026	38.20	38.43	37.26	37.48	37.48	-3.15%	2,533,401
Mar 18, 2026	38.27	38.77	37.98	38.70	38.70	2.19%	1,419,876
Mar 17, 2026	39.28	39.29	37.81	37.87	37.87	-3.39%	2,108,893
Mar 16, 2026	38.51	39.24	38.12	39.20	39.20	1.79%	1,761,151
Mar 13, 2026	39.12	39.55	38.40	38.51	38.51	-1.63%	2,166,257
Mar 12, 2026	39.64	39.99	38.80	39.15	39.15	-1.51%	1,905,643
Mar 11, 2026	40.26	40.97	39.64	39.75	39.75	-1.68%	2,551,926
Mar 10, 2026	39.55	40.64	39.55	40.43	40.43	4.23%	2,890,209
Mar 9, 2026	38.72	39.00	37.65	38.79	38.79	-1.77%	2,658,018
Mar 6, 2026	38.65	39.62	38.45	39.49	39.49	1.96%	2,204,825
Mar 5, 2026	38.58	39.16	38.35	38.73	38.73	1.97%	2,968,079
Mar 4, 2026	38.33	39.00	37.92	37.98	37.98	-1.89%	3,044,512
Mar 3, 2026	42.02	42.65	38.68	38.71	38.71	-7.86%	5,694,171
Mar 2, 2026	44.02	44.20	41.89	42.01	42.01	-6.23%	4,961,371
Feb 27, 2026	44.50	45.09	43.93	44.80	44.80	-1.84%	4,001,836
Feb 26, 2026	45.56	45.88	44.60	45.64	45.64	1.44%	3,069,140
Feb 25, 2026	44.54	45.34	43.95	44.99	44.99	1.21%	2,823,491
Feb 24, 2026	44.91	45.88	44.45	44.45	44.45	-0.87%	3,044,493
Feb 13, 2026	43.52	45.47	43.49	44.84	44.84	2.03%	4,052,931
Feb 12, 2026	42.70	44.10	42.70	43.95	43.95	3.17%	3,509,285
Feb 11, 2026	42.80	42.91	42.41	42.60	42.60	-0.30%	1,224,714
Feb 10, 2026	43.05	43.37	42.70	42.73	42.73	-0.67%	1,672,341
Feb 9, 2026	42.83	43.30	42.62	43.02	43.02	1.99%	1,444,659
Feb 6, 2026	42.36	43.09	42.00	42.18	42.18	-0.59%	1,669,544
Feb 5, 2026	42.77	42.87	42.21	42.43	42.43	-1.51%	1,558,531
Feb 4, 2026	43.58	43.68	42.71	43.08	43.08	-1.69%	2,378,408
Feb 3, 2026	43.23	43.93	42.65	43.82	43.82	2.86%	2,344,745
Feb 2, 2026	43.80	44.18	42.51	42.60	42.60	-4.85%	3,204,121
Jan 30, 2026	43.12	45.29	42.42	44.77	44.77	3.85%	4,298,975
Jan 29, 2026	45.15	45.15	42.97	43.11	43.11	-4.79%	3,335,400
Jan 28, 2026	45.92	46.20	44.86	45.28	45.28	-1.59%	3,159,357
Jan 27, 2026	44.35	46.05	43.10	46.01	45.81	3.72%	4,683,837
Jan 26, 2026	45.75	46.16	43.82	44.36	44.17	-3.50%	3,143,655
Jan 23, 2026	45.95	46.09	45.33	45.97	45.77	1.06%	2,634,328
Jan 22, 2026	45.52	46.40	45.25	45.49	45.29	-0.52%	2,742,487
Jan 21, 2026	44.65	46.17	44.65	45.73	45.53	1.55%	3,313,275
Jan 20, 2026	44.15	46.18	44.15	45.03	44.83	1.46%	4,517,426
Jan 19, 2026	44.99	45.78	44.30	44.38	44.19	-1.07%	2,866,543
Jan 16, 2026	44.35	45.21	43.81	44.86	44.66	2.21%	3,554,826
Jan 15, 2026	43.38	44.48	43.18	43.89	43.70	0.18%	2,552,470
Jan 14, 2026	43.65	44.65	43.01	43.81	43.62	0.25%	3,643,431
Jan 13, 2026	44.98	44.98	43.70	43.70	43.51	-3.02%	4,093,395
Jan 12, 2026	44.30	45.36	43.96	45.06	44.86	1.40%	4,329,403
Jan 9, 2026	44.27	44.81	43.60	44.44	44.25	1.35%	4,235,016
Jan 8, 2026	42.81	44.07	42.81	43.85	43.66	2.05%	3,425,824
Jan 7, 2026	43.43	43.49	42.77	42.97	42.78	-0.21%	3,062,211
Jan 6, 2026	42.90	43.20	42.18	43.06	42.87	0.37%	3,100,843
Jan 5, 2026	41.75	43.03	41.53	42.90	42.71	2.63%	3,092,121
Dec 31, 2025	41.38	42.45	41.06	41.80	41.62	1.55%	3,117,835
Dec 30, 2025	41.70	41.70	41.04	41.16	40.98	-0.07%	1,763,967
Dec 29, 2025	41.13	41.49	40.96	41.19	41.01	-0.07%	1,825,019
Dec 26, 2025	41.60	41.97	41.13	41.22	41.04	-1.22%	2,107,081
Dec 25, 2025	41.29	41.87	41.03	41.73	41.55	1.21%	1,790,799
Dec 24, 2025	40.35	41.29	40.35	41.23	41.05	1.83%	1,703,883
Dec 23, 2025	40.63	41.38	40.30	40.49	40.31	-0.98%	1,599,352
Dec 22, 2025	40.40	41.38	40.22	40.89	40.71	1.84%	2,204,546
Dec 19, 2025	40.10	40.82	39.95	40.15	39.98	0.12%	1,504,141
Dec 18, 2025	39.90	41.18	39.90	40.10	39.93	-0.37%	1,878,135
Dec 17, 2025	39.99	40.40	38.96	40.25	40.08	0.20%	2,267,204
Dec 16, 2025	40.15	40.98	39.70	40.17	40.00	1.41%	2,767,473
Dec 15, 2025	39.88	40.19	39.41	39.61	39.44	-0.68%	1,339,884
Dec 12, 2025	39.80	40.65	39.36	39.88	39.71	0.28%	1,604,055
Dec 11, 2025	40.50	40.78	39.70	39.77	39.60	-1.92%	1,224,779
Dec 10, 2025	40.63	41.13	39.82	40.55	40.37	-0.20%	1,908,170
Dec 9, 2025	40.95	41.47	40.57	40.63	40.45	-0.90%	1,589,039
Dec 8, 2025	40.50	41.79	39.85	41.00	40.82	-0.10%	2,634,891
Dec 5, 2025	40.73	41.26	40.17	41.04	40.86	0.76%	1,447,235
Dec 4, 2025	41.29	41.53	40.28	40.73	40.55	-1.04%	1,370,236
Dec 3, 2025	41.81	42.60	40.98	41.16	40.98	-1.27%	1,716,893
Dec 2, 2025	41.93	42.06	41.52	41.69	41.51	-1.19%	1,211,548
Dec 1, 2025	41.48	42.19	41.02	42.19	42.01	2.08%	1,933,599
Nov 28, 2025	40.99	41.33	40.59	41.33	41.15	1.45%	1,494,260