SHA:688265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.64	41.64	40.57	41.42	41.42	1.12%	469,881
Apr 28, 2026	41.09	41.67	40.60	40.96	40.96	-0.34%	689,808
Apr 27, 2026	41.98	41.98	39.58	41.10	41.10	-1.93%	1,060,010
Apr 24, 2026	42.16	42.40	41.60	41.91	41.91	-0.43%	335,367
Apr 23, 2026	43.05	43.22	42.02	42.09	42.09	-2.52%	418,598
Apr 22, 2026	42.28	43.22	42.24	43.18	43.18	1.22%	358,465
Apr 21, 2026	42.99	43.48	42.40	42.66	42.66	-1.02%	407,851
Apr 20, 2026	43.33	43.49	42.54	43.10	43.10	-0.19%	527,773
Apr 17, 2026	43.85	43.85	42.69	43.18	43.18	-1.35%	699,965
Apr 16, 2026	44.36	44.36	43.12	43.77	43.77	-0.05%	519,360
Apr 15, 2026	44.43	44.55	43.10	43.79	43.79	-0.02%	762,262
Apr 14, 2026	43.68	44.75	42.88	43.80	43.80	0.02%	825,790
Apr 13, 2026	44.50	44.93	42.85	43.79	43.79	-1.60%	1,018,353
Apr 10, 2026	43.64	45.46	43.60	44.50	44.50	1.95%	952,871
Apr 9, 2026	43.07	44.66	42.90	43.65	43.65	-1.69%	552,254
Apr 8, 2026	43.79	44.71	43.79	44.40	44.40	2.64%	712,216
Apr 7, 2026	41.92	44.24	41.69	43.26	43.26	2.39%	879,367
Apr 3, 2026	43.77	43.95	42.22	42.25	42.25	-3.93%	694,375
Apr 2, 2026	44.77	44.85	43.28	43.98	43.98	1.17%	1,399,240
Apr 1, 2026	40.30	43.58	40.30	43.47	43.47	5.95%	1,210,200
Mar 31, 2026	41.51	42.95	40.71	41.03	41.03	-0.65%	558,258
Mar 30, 2026	40.41	41.74	40.41	41.30	41.30	0.95%	481,277
Mar 27, 2026	38.88	41.25	38.88	40.91	40.91	3.49%	672,326
Mar 26, 2026	40.02	40.66	39.16	39.53	39.53	-1.22%	538,384
Mar 25, 2026	39.70	40.67	39.70	40.02	40.02	0.38%	603,053
Mar 24, 2026	38.64	40.44	38.64	39.87	39.87	3.37%	942,323
Mar 23, 2026	40.40	40.50	37.80	38.57	38.57	-6.06%	710,833
Mar 20, 2026	42.33	42.88	41.05	41.06	41.06	-2.49%	322,150
Mar 19, 2026	43.20	43.43	42.00	42.11	42.11	-3.24%	388,242
Mar 18, 2026	43.29	43.68	42.68	43.52	43.52	0.79%	320,615
Mar 17, 2026	43.71	44.21	42.80	43.18	43.18	-0.74%	394,424
Mar 16, 2026	43.79	44.13	43.15	43.50	43.50	-0.18%	308,412
Mar 13, 2026	44.49	44.59	43.51	43.58	43.58	-1.65%	329,109
Mar 12, 2026	44.68	45.16	44.28	44.31	44.31	-1.23%	401,744
Mar 11, 2026	45.84	46.30	44.84	44.86	44.86	-1.99%	497,137
Mar 10, 2026	45.27	46.09	44.80	45.77	45.77	3.36%	724,916
Mar 9, 2026	45.27	45.27	43.51	44.28	44.28	-2.06%	623,150
Mar 6, 2026	43.44	45.36	43.41	45.21	45.21	3.81%	479,114
Mar 5, 2026	43.30	44.16	43.28	43.55	43.55	1.49%	442,733
Mar 4, 2026	43.68	43.68	42.71	42.91	42.91	-1.76%	593,696
Mar 3, 2026	45.00	45.59	43.63	43.68	43.68	-3.36%	824,472
Mar 2, 2026	45.88	46.01	44.51	45.20	45.20	-1.80%	962,217
Feb 27, 2026	45.81	46.05	45.63	46.03	46.03	0.46%	462,608
Feb 26, 2026	47.43	47.43	45.61	45.82	45.82	-2.92%	1,116,196
Feb 25, 2026	46.49	47.69	45.97	47.20	47.20	2.56%	906,887
Feb 24, 2026	46.60	46.60	45.54	46.02	46.02	0.17%	524,162
Feb 13, 2026	46.09	46.65	45.94	45.94	45.94	-0.22%	461,504
Feb 12, 2026	46.15	46.83	45.70	46.04	46.04	-0.82%	691,218
Feb 11, 2026	47.40	47.46	46.21	46.42	46.42	-1.36%	552,502
Feb 10, 2026	46.91	47.94	46.52	47.06	47.06	0.34%	722,519
Feb 9, 2026	46.00	47.28	46.00	46.90	46.90	2.18%	609,068
Feb 6, 2026	45.20	46.80	44.83	45.90	45.90	0.37%	657,599
Feb 5, 2026	46.46	46.63	45.42	45.73	45.73	-1.59%	680,486
Feb 4, 2026	46.94	47.16	46.08	46.47	46.47	-1.57%	825,697
Feb 3, 2026	45.21	47.38	45.21	47.21	47.21	4.59%	1,021,696
Feb 2, 2026	46.54	46.99	44.99	45.14	45.14	-3.44%	1,188,403
Jan 30, 2026	47.20	47.20	45.76	46.75	46.75	1.17%	882,202
Jan 29, 2026	46.79	48.32	45.88	46.21	46.21	-1.26%	1,048,948
Jan 28, 2026	47.63	48.90	46.70	46.80	46.80	-2.70%	935,615
Jan 27, 2026	49.57	49.59	46.60	48.10	48.10	-3.02%	1,229,449
Jan 26, 2026	49.06	51.00	49.01	49.60	49.60	1.16%	1,591,343
Jan 23, 2026	48.40	49.58	48.22	49.03	49.03	1.70%	943,713
Jan 22, 2026	49.79	50.03	47.40	48.21	48.21	-3.17%	1,781,314
Jan 21, 2026	46.92	50.63	46.63	49.79	49.79	7.01%	2,001,213
Jan 20, 2026	47.11	47.43	46.19	46.53	46.53	-1.42%	808,549
Jan 19, 2026	48.55	48.55	47.00	47.20	47.20	-2.84%	1,237,411
Jan 16, 2026	51.36	51.84	48.52	48.58	48.58	-3.46%	1,926,121
Jan 15, 2026	54.45	54.45	50.08	50.32	50.32	-8.51%	3,025,590
Jan 14, 2026	49.00	58.78	48.00	55.00	55.00	11.25%	4,871,255
Jan 13, 2026	47.40	51.48	47.40	49.44	49.44	4.52%	3,163,595
Jan 12, 2026	46.67	47.38	45.59	47.30	47.30	0.92%	1,603,468
Jan 9, 2026	44.51	47.01	44.11	46.87	46.87	4.39%	2,447,345
Jan 8, 2026	44.46	45.39	44.10	44.90	44.90	0.22%	1,061,912
Jan 7, 2026	43.45	45.41	43.45	44.80	44.80	2.63%	1,739,350
Jan 6, 2026	44.05	44.29	43.20	43.65	43.65	-0.66%	816,656
Jan 5, 2026	41.22	44.49	41.22	43.94	43.94	7.14%	1,570,729
Dec 31, 2025	41.16	41.59	40.83	41.01	41.01	-0.77%	320,502
Dec 30, 2025	41.65	41.84	41.05	41.33	41.33	-0.29%	372,015
Dec 29, 2025	41.62	41.74	40.90	41.45	41.45	0.48%	443,769
Dec 26, 2025	42.14	42.39	41.25	41.25	41.25	-2.32%	540,523
Dec 25, 2025	42.20	42.32	41.21	42.23	42.23	0.55%	475,828
Dec 24, 2025	41.19	42.49	41.19	42.00	42.00	0.86%	483,504
Dec 23, 2025	41.50	41.78	41.10	41.64	41.64	0.34%	375,307
Dec 22, 2025	41.48	42.19	41.31	41.50	41.50	-0.57%	508,342
Dec 19, 2025	41.70	42.15	41.11	41.74	41.74	0.58%	732,150
Dec 18, 2025	40.12	42.16	40.00	41.50	41.50	3.31%	908,456
Dec 17, 2025	39.71	40.90	39.46	40.17	40.17	1.16%	561,941
Dec 16, 2025	40.60	40.77	39.00	39.71	39.71	-1.59%	697,249
Dec 15, 2025	40.50	41.83	40.09	40.35	40.35	-1.01%	588,049
Dec 12, 2025	40.11	41.40	39.72	40.76	40.76	1.62%	605,116
Dec 11, 2025	41.15	41.15	40.10	40.11	40.11	-1.93%	435,224
Dec 10, 2025	40.47	41.28	39.73	40.90	40.90	0.47%	1,039,146
Dec 9, 2025	40.91	42.47	40.60	40.71	40.71	-0.49%	546,143
Dec 8, 2025	40.60	41.27	40.60	40.91	40.91	0.81%	492,279
Dec 5, 2025	40.12	40.60	39.66	40.58	40.58	1.40%	612,679
Dec 4, 2025	40.40	40.55	39.60	40.02	40.02	-0.45%	375,214
Dec 3, 2025	41.02	41.15	40.11	40.20	40.20	-1.54%	377,469
Dec 2, 2025	41.98	42.00	40.76	40.83	40.83	-2.34%	446,938
Dec 1, 2025	42.13	42.22	41.70	41.81	41.81	-0.50%	470,505
Nov 28, 2025	41.81	43.46	41.41	42.02	42.02	0.10%	966,489