SHA:688357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.32	38.35	37.13	37.88	37.88	0.24%	1,449,816
Apr 28, 2026	38.70	38.70	37.25	37.79	37.79	-2.05%	1,973,271
Apr 27, 2026	37.11	39.18	36.93	38.58	38.58	3.43%	2,425,910
Apr 24, 2026	36.81	37.89	36.71	37.30	37.30	0.73%	1,422,722
Apr 23, 2026	37.57	38.07	36.67	37.03	37.03	-1.41%	1,379,075
Apr 22, 2026	36.86	38.26	36.12	37.56	37.56	2.85%	1,990,255
Apr 21, 2026	36.00	37.66	35.86	36.52	36.52	0.72%	1,989,055
Apr 20, 2026	35.89	36.45	35.36	36.26	36.26	1.14%	1,241,781
Apr 17, 2026	35.80	36.10	35.60	35.85	35.85	0.14%	916,681
Apr 16, 2026	35.98	36.35	35.08	35.80	35.80	0.82%	873,154
Apr 15, 2026	36.11	36.28	35.40	35.51	35.51	-0.78%	986,493
Apr 14, 2026	35.40	35.89	34.82	35.79	35.79	2.58%	1,200,230
Apr 13, 2026	35.67	35.67	34.51	34.89	34.89	-1.25%	1,051,192
Apr 10, 2026	35.00	36.13	34.58	35.33	35.33	2.14%	1,418,877
Apr 9, 2026	34.18	35.08	33.45	34.59	34.59	1.08%	1,328,936
Apr 8, 2026	33.00	34.24	33.00	34.22	34.22	5.13%	1,309,601
Apr 7, 2026	32.65	33.26	32.15	32.55	32.55	0.62%	1,198,593
Apr 3, 2026	33.01	33.23	32.22	32.35	32.35	-2.71%	895,622
Apr 2, 2026	34.00	34.00	32.81	33.25	33.25	-2.78%	1,017,992
Apr 1, 2026	33.47	34.25	33.23	34.20	34.20	2.86%	1,210,671
Mar 31, 2026	32.80	34.28	32.70	33.25	33.25	1.37%	1,571,178
Mar 30, 2026	32.98	33.28	32.13	32.80	32.80	-2.67%	1,577,387
Mar 27, 2026	32.01	33.85	32.01	33.70	33.70	3.37%	1,326,359
Mar 26, 2026	32.63	33.31	32.15	32.60	32.60	-0.52%	852,095
Mar 25, 2026	32.43	32.96	32.22	32.77	32.77	1.77%	847,835
Mar 24, 2026	31.98	32.41	31.00	32.20	32.20	3.34%	1,463,110
Mar 23, 2026	32.34	33.11	30.95	31.16	31.16	-5.43%	2,294,695
Mar 20, 2026	34.55	34.78	32.61	32.95	32.95	-3.96%	1,769,736
Mar 19, 2026	35.83	35.83	34.04	34.31	34.31	-4.77%	1,803,389
Mar 18, 2026	35.70	36.25	35.13	36.03	36.03	0.84%	1,365,958
Mar 17, 2026	36.58	37.42	35.60	35.73	35.73	-2.38%	2,119,947
Mar 16, 2026	37.10	37.48	36.30	36.60	36.60	-0.87%	1,636,333
Mar 13, 2026	37.73	38.47	36.80	36.92	36.92	-1.68%	1,696,179
Mar 12, 2026	38.28	38.28	37.24	37.55	37.55	-1.11%	1,745,854
Mar 11, 2026	37.81	39.00	37.63	37.97	37.97	0.11%	2,547,472
Mar 10, 2026	36.06	38.07	36.06	37.93	37.93	4.15%	3,328,694
Mar 9, 2026	35.80	36.75	35.41	36.42	36.42	0.64%	3,675,218
Mar 6, 2026	34.40	36.40	34.37	36.19	36.19	4.53%	1,707,971
Mar 5, 2026	34.80	35.19	34.36	34.62	34.62	1.44%	1,181,829
Mar 4, 2026	33.80	34.72	33.79	34.13	34.13	-0.20%	1,256,669
Mar 3, 2026	36.52	36.86	34.12	34.20	34.20	-5.86%	2,662,128
Mar 2, 2026	36.55	37.88	36.30	36.33	36.33	-1.49%	2,554,708
Feb 27, 2026	35.72	37.37	35.70	36.88	36.88	3.80%	2,211,674
Feb 26, 2026	35.00	35.72	34.56	35.53	35.53	1.81%	1,420,606
Feb 25, 2026	34.80	35.14	34.45	34.90	34.90	1.04%	1,327,191
Feb 24, 2026	33.51	34.63	33.40	34.54	34.54	3.69%	1,608,442
Feb 13, 2026	33.78	34.00	33.31	33.31	33.31	-1.39%	980,150
Feb 12, 2026	33.80	34.05	33.28	33.78	33.78	0.24%	1,208,498
Feb 11, 2026	33.87	34.32	33.70	33.70	33.70	-0.88%	884,973
Feb 10, 2026	33.78	34.27	33.60	34.00	34.00	0.47%	799,906
Feb 9, 2026	33.61	34.10	33.50	33.84	33.84	1.17%	1,052,186
Feb 6, 2026	33.31	33.98	32.93	33.45	33.45	0.75%	1,087,541
Feb 5, 2026	34.12	34.28	33.13	33.20	33.20	-2.27%	1,254,891
Feb 4, 2026	34.97	34.98	33.55	33.97	33.97	-1.56%	1,523,968
Feb 3, 2026	34.03	34.79	33.80	34.51	34.51	2.13%	1,224,028
Feb 2, 2026	34.52	35.30	33.78	33.79	33.79	-2.40%	1,795,375
Jan 30, 2026	34.52	34.98	33.46	34.62	34.62	0.26%	1,533,338
Jan 29, 2026	35.05	35.45	34.30	34.53	34.53	-1.93%	1,410,837
Jan 28, 2026	35.53	35.67	35.00	35.21	35.21	-0.98%	1,718,707
Jan 27, 2026	36.50	36.54	34.00	35.56	35.56	-3.42%	2,669,059
Jan 26, 2026	36.71	37.60	36.11	36.82	36.82	-0.22%	1,776,481
Jan 23, 2026	36.66	37.28	36.32	36.90	36.90	0.96%	1,458,394
Jan 22, 2026	36.76	36.87	36.20	36.55	36.55	-0.05%	1,227,487
Jan 21, 2026	35.50	36.66	35.20	36.57	36.57	3.13%	1,906,867
Jan 20, 2026	35.67	36.19	35.13	35.46	35.46	-1.17%	1,414,994
Jan 19, 2026	34.77	36.05	34.50	35.88	35.88	3.19%	2,169,950
Jan 16, 2026	34.69	35.00	34.07	34.77	34.77	0.70%	1,785,624
Jan 15, 2026	34.16	34.74	33.90	34.53	34.53	0.79%	1,123,133
Jan 14, 2026	34.60	35.00	33.71	34.26	34.26	-0.98%	2,232,734
Jan 13, 2026	35.51	35.87	34.53	34.60	34.60	-2.64%	2,509,089
Jan 12, 2026	35.71	35.73	34.75	35.54	35.54	-0.48%	2,245,842
Jan 9, 2026	34.28	36.68	34.18	35.71	35.71	4.14%	3,041,676
Jan 8, 2026	33.53	34.45	33.53	34.29	34.29	1.30%	1,254,303
Jan 7, 2026	33.67	34.33	33.50	33.85	33.85	1.04%	1,518,855
Jan 6, 2026	33.68	34.17	33.32	33.50	33.50	-0.33%	1,609,418
Jan 5, 2026	33.00	34.17	32.90	33.61	33.61	1.69%	2,009,335
Dec 31, 2025	33.28	33.69	33.05	33.05	33.05	-0.72%	1,213,016
Dec 30, 2025	34.24	34.47	33.14	33.29	33.29	-3.31%	1,778,121
Dec 29, 2025	34.15	35.35	33.65	34.43	34.43	1.23%	2,440,507
Dec 26, 2025	33.99	34.35	33.57	34.01	34.01	0.74%	1,430,475
Dec 25, 2025	33.47	34.18	33.12	33.76	33.76	0.51%	1,538,167
Dec 24, 2025	33.00	34.20	32.97	33.59	33.59	4.97%	3,057,975
Dec 23, 2025	32.07	32.57	31.68	32.00	32.00	0.09%	822,270
Dec 22, 2025	32.00	32.60	31.97	31.97	31.97	0.35%	799,848
Dec 19, 2025	31.16	31.90	31.16	31.86	31.86	1.59%	821,935
Dec 18, 2025	30.85	31.77	30.75	31.36	31.36	1.29%	1,086,601
Dec 17, 2025	30.99	31.29	30.32	30.96	30.96	0.39%	920,475
Dec 16, 2025	31.72	31.87	30.55	30.84	30.84	-3.05%	942,913
Dec 15, 2025	31.43	32.10	31.10	31.81	31.81	0.41%	656,986
Dec 12, 2025	31.50	32.19	31.50	31.68	31.68	0.25%	1,009,117
Dec 11, 2025	32.00	32.10	31.52	31.60	31.60	-0.32%	1,027,040
Dec 10, 2025	32.70	32.70	31.60	31.70	31.70	-3.06%	1,292,076
Dec 9, 2025	32.82	33.00	32.56	32.70	32.70	-0.55%	642,137
Dec 8, 2025	32.90	33.40	32.74	32.88	32.88	-0.30%	1,023,816
Dec 5, 2025	32.54	33.10	32.41	32.98	32.98	0.83%	690,190
Dec 4, 2025	32.29	32.95	32.11	32.71	32.71	1.30%	1,345,967
Dec 3, 2025	32.28	33.15	31.80	32.29	32.29	-0.95%	1,499,696
Dec 2, 2025	33.20	33.20	32.52	32.60	32.60	-1.81%	860,242
Dec 1, 2025	32.98	33.78	32.98	33.20	33.20	0.39%	1,412,998
Nov 28, 2025	33.77	33.93	32.35	33.07	33.07	-4.94%	2,819,223