SHA:688269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.71	41.22	40.32	40.83	40.83	-0.63%	2,143,108
Apr 28, 2026	40.70	41.60	40.53	41.09	41.09	0.10%	2,214,489
Apr 27, 2026	41.69	42.20	40.98	41.05	41.05	-0.39%	3,713,560
Apr 24, 2026	42.53	44.88	41.00	41.21	41.21	5.02%	7,790,889
Apr 23, 2026	39.90	40.01	39.00	39.24	39.24	-1.60%	1,267,405
Apr 22, 2026	39.77	39.98	39.52	39.88	39.88	0.15%	943,489
Apr 21, 2026	39.22	39.90	38.93	39.82	39.82	1.56%	1,229,249
Apr 20, 2026	39.21	39.80	38.75	39.21	39.21	0.33%	1,495,003
Apr 17, 2026	38.76	39.23	38.66	39.08	39.08	0.72%	1,116,015
Apr 16, 2026	37.98	39.21	37.00	38.80	38.80	2.65%	1,518,192
Apr 15, 2026	38.70	38.70	37.68	37.80	37.80	-1.69%	1,420,260
Apr 14, 2026	38.26	38.52	38.00	38.45	38.45	0.92%	1,222,354
Apr 13, 2026	38.15	38.48	37.85	38.10	38.10	-1.06%	919,435
Apr 10, 2026	38.40	39.21	38.36	38.51	38.51	0.76%	1,100,107
Apr 9, 2026	38.20	38.87	37.95	38.22	38.22	-1.55%	1,093,071
Apr 8, 2026	37.99	38.90	37.50	38.82	38.82	4.95%	1,783,779
Apr 7, 2026	36.87	37.36	36.75	36.99	36.99	0.65%	1,106,210
Apr 3, 2026	37.44	37.66	36.71	36.75	36.75	-1.84%	1,153,985
Apr 2, 2026	38.25	38.38	37.24	37.44	37.44	-2.12%	686,605
Apr 1, 2026	38.06	38.38	37.69	38.25	38.25	2.35%	824,425
Mar 31, 2026	38.27	38.60	37.31	37.37	37.37	-2.35%	1,079,608
Mar 30, 2026	37.79	38.55	37.57	38.27	38.27	1.00%	951,054
Mar 27, 2026	36.81	38.26	36.81	37.89	37.89	1.77%	833,656
Mar 26, 2026	38.01	38.78	37.02	37.23	37.23	-2.92%	1,669,690
Mar 25, 2026	37.61	39.05	37.61	38.35	38.35	1.21%	1,226,606
Mar 24, 2026	38.01	38.09	36.90	37.89	37.89	2.43%	1,581,604
Mar 23, 2026	39.83	39.85	36.81	36.99	36.99	-8.69%	2,750,977
Mar 20, 2026	41.56	41.73	40.25	40.51	40.51	-2.13%	1,543,263
Mar 19, 2026	43.00	43.00	41.08	41.39	41.39	-4.54%	1,590,135
Mar 18, 2026	43.47	43.83	42.54	43.36	43.36	0.23%	755,813
Mar 17, 2026	45.27	45.35	43.20	43.26	43.26	-3.46%	1,681,947
Mar 16, 2026	45.27	46.19	43.71	44.81	44.81	-1.02%	1,976,595
Mar 13, 2026	45.30	46.36	44.71	45.27	45.27	-0.75%	1,770,339
Mar 12, 2026	44.98	46.17	43.85	45.61	45.61	1.97%	2,976,842
Mar 11, 2026	44.86	45.41	44.30	44.73	44.73	-0.51%	1,606,489
Mar 10, 2026	44.55	45.40	44.55	44.96	44.96	1.31%	1,252,760
Mar 9, 2026	45.81	45.96	43.77	44.38	44.38	-3.63%	2,790,483
Mar 6, 2026	44.28	46.05	44.28	46.05	46.05	2.88%	2,641,363
Mar 5, 2026	45.03	45.99	44.20	44.76	44.76	0.47%	3,195,438
Mar 4, 2026	43.02	44.94	42.67	44.55	44.55	2.70%	2,663,675
Mar 3, 2026	43.79	44.98	42.08	43.38	43.38	-1.03%	3,435,428
Mar 2, 2026	45.22	45.22	43.58	43.83	43.83	-3.16%	2,288,295
Feb 27, 2026	43.90	45.48	43.20	45.26	45.26	0.85%	3,655,961
Feb 26, 2026	44.13	45.00	43.61	44.88	44.88	1.52%	2,136,345
Feb 25, 2026	43.05	44.55	43.05	44.21	44.21	2.13%	2,379,113
Feb 24, 2026	42.18	43.73	41.78	43.29	43.29	3.86%	2,492,812
Feb 13, 2026	42.00	42.27	41.40	41.68	41.68	-1.00%	1,606,056
Feb 12, 2026	41.96	42.80	41.52	42.10	42.10	0.33%	1,443,448
Feb 11, 2026	41.65	42.72	41.31	41.96	41.96	0.84%	1,804,544
Feb 10, 2026	42.60	42.75	41.39	41.61	41.61	-2.80%	2,342,062
Feb 9, 2026	43.17	43.60	42.48	42.81	42.81	-	2,349,479
Feb 6, 2026	42.60	43.65	42.00	42.81	42.81	-0.70%	2,278,897
Feb 5, 2026	44.84	44.84	42.77	43.11	43.11	-3.94%	2,519,388
Feb 4, 2026	45.33	45.96	43.78	44.88	44.88	-0.49%	3,340,845
Feb 3, 2026	44.50	45.30	43.12	45.10	45.10	4.40%	3,800,990
Feb 2, 2026	46.83	48.29	43.11	43.20	43.20	-7.47%	6,071,361
Jan 30, 2026	48.00	50.60	45.62	46.69	46.69	-4.32%	9,685,672
Jan 29, 2026	49.16	54.43	48.66	48.80	48.80	7.58%	13,770,380
Jan 28, 2026	44.68	45.38	44.21	45.36	45.36	1.48%	2,406,228
Jan 27, 2026	43.78	45.56	42.30	44.70	44.70	1.31%	3,391,951
Jan 26, 2026	44.25	45.45	43.52	44.12	44.12	-1.21%	2,989,864
Jan 23, 2026	44.72	45.00	44.27	44.66	44.66	-	2,193,157
Jan 22, 2026	42.89	45.58	42.89	44.66	44.66	4.22%	5,655,573
Jan 21, 2026	41.55	42.93	41.15	42.85	42.85	2.86%	2,605,012
Jan 20, 2026	41.85	42.32	41.24	41.66	41.66	-0.36%	1,845,332
Jan 19, 2026	41.83	42.11	41.37	41.81	41.81	0.31%	1,315,207
Jan 16, 2026	41.00	42.06	40.57	41.68	41.68	2.13%	2,313,956
Jan 15, 2026	40.10	41.13	39.70	40.81	40.81	1.67%	2,597,222
Jan 14, 2026	40.36	40.72	39.52	40.14	40.14	-0.84%	2,818,907
Jan 13, 2026	41.55	42.10	40.48	40.48	40.48	-2.97%	2,328,316
Jan 12, 2026	42.04	42.08	41.15	41.72	41.72	-0.02%	2,195,323
Jan 9, 2026	41.25	41.98	40.91	41.73	41.73	1.16%	1,570,961
Jan 8, 2026	41.25	42.77	41.03	41.25	41.25	-0.84%	1,840,687
Jan 7, 2026	41.09	42.08	40.72	41.60	41.60	1.27%	1,562,628
Jan 6, 2026	40.78	41.55	40.50	41.08	41.08	1.13%	1,776,741
Jan 5, 2026	40.20	40.98	40.02	40.62	40.62	1.52%	1,250,905
Dec 31, 2025	40.33	40.48	39.60	40.01	40.01	-0.67%	1,158,953
Dec 30, 2025	40.59	41.39	39.97	40.28	40.28	-2.04%	1,585,839
Dec 29, 2025	40.83	42.15	40.71	41.12	41.12	0.71%	2,567,975
Dec 26, 2025	40.88	41.59	39.91	40.83	40.83	0.62%	2,192,567
Dec 25, 2025	41.03	41.45	40.22	40.58	40.58	-1.39%	1,717,236
Dec 24, 2025	39.00	41.28	38.81	41.15	41.15	6.61%	3,510,415
Dec 23, 2025	37.70	39.49	37.51	38.60	38.60	2.39%	1,825,227
Dec 22, 2025	38.28	38.40	37.63	37.70	37.70	-1.28%	1,186,186
Dec 19, 2025	38.15	38.71	37.89	38.19	38.19	0.10%	917,158
Dec 18, 2025	37.10	38.52	37.10	38.15	38.15	2.64%	1,000,366
Dec 17, 2025	36.26	37.25	36.26	37.17	37.17	1.95%	722,987
Dec 16, 2025	37.30	37.78	36.00	36.46	36.46	-3.06%	1,144,379
Dec 15, 2025	38.70	38.83	37.50	37.61	37.61	-2.82%	994,054
Dec 12, 2025	38.83	38.85	38.08	38.70	38.70	0.34%	1,483,742
Dec 11, 2025	38.90	38.91	38.23	38.57	38.57	-0.49%	614,417
Dec 10, 2025	37.65	39.39	37.41	38.76	38.76	3.17%	1,266,577
Dec 9, 2025	37.91	38.59	37.55	37.57	37.57	-1.47%	695,320
Dec 8, 2025	37.88	38.25	37.60	38.13	38.13	1.25%	739,579
Dec 5, 2025	36.66	37.89	36.61	37.66	37.66	2.11%	758,474
Dec 4, 2025	37.42	37.44	36.60	36.88	36.88	-0.94%	781,499
Dec 3, 2025	36.90	37.45	36.81	37.23	37.23	0.32%	545,698
Dec 2, 2025	37.51	37.64	36.97	37.11	37.11	-1.07%	470,543
Dec 1, 2025	37.60	38.69	37.43	37.51	37.51	0.24%	1,070,991
Nov 28, 2025	36.64	37.49	36.52	37.42	37.42	2.02%	655,251