SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	47.07	47.90	46.01	46.72	46.72	-1.85%	9,738,504
Apr 28, 2026	48.00	50.34	47.18	47.60	47.60	-2.46%	14,193,291
Apr 27, 2026	47.50	49.83	46.97	48.80	48.80	4.30%	18,511,540
Apr 24, 2026	45.78	48.44	45.06	46.79	46.79	1.83%	19,291,708
Apr 23, 2026	47.74	47.99	45.31	45.95	45.95	-3.97%	12,384,951
Apr 22, 2026	44.88	48.82	43.34	47.85	47.85	7.09%	23,169,562
Apr 21, 2026	46.24	46.79	43.94	44.68	44.68	-5.90%	20,700,080
Apr 20, 2026	48.00	48.80	45.93	47.48	47.48	-1.49%	17,832,720
Apr 17, 2026	48.38	49.73	47.50	48.20	48.20	-0.92%	11,283,856
Apr 16, 2026	48.34	49.68	47.82	48.65	48.65	2.36%	12,530,146
Apr 15, 2026	48.00	49.25	47.31	47.53	47.53	-0.27%	16,801,527
Apr 14, 2026	45.90	48.15	45.11	47.66	47.66	5.21%	18,060,166
Apr 13, 2026	42.80	45.88	42.80	45.30	45.30	5.01%	17,953,200
Apr 10, 2026	45.02	46.22	43.11	43.14	43.14	-2.00%	15,088,730
Apr 9, 2026	42.51	46.28	42.30	44.02	44.02	2.59%	21,013,300
Apr 8, 2026	41.50	43.15	40.90	42.91	42.91	7.81%	15,720,790
Apr 7, 2026	38.14	40.47	38.14	39.80	39.80	4.68%	18,379,133
Apr 3, 2026	38.22	38.88	37.89	38.02	38.02	-0.31%	10,652,180
Apr 2, 2026	38.96	39.94	37.70	38.14	38.14	-4.03%	11,584,910
Apr 1, 2026	38.00	40.27	37.43	39.74	39.74	7.87%	19,156,406
Mar 31, 2026	38.00	38.37	36.66	36.84	36.84	-3.84%	8,977,682
Mar 30, 2026	37.00	39.10	36.10	38.31	38.31	2.16%	14,694,300
Mar 27, 2026	36.05	38.10	35.80	37.50	37.50	1.90%	10,980,040
Mar 26, 2026	36.00	38.18	35.82	36.80	36.80	1.29%	17,867,630
Mar 25, 2026	36.29	37.34	35.94	36.33	36.33	1.09%	9,504,511
Mar 24, 2026	35.53	36.26	34.30	35.94	35.94	3.42%	9,767,776
Mar 23, 2026	36.06	37.00	34.35	34.75	34.75	-5.72%	11,632,240
Mar 20, 2026	38.60	38.72	36.58	36.86	36.86	-3.48%	9,061,819
Mar 19, 2026	38.61	38.93	37.88	38.19	38.19	-2.92%	6,612,700
Mar 18, 2026	38.75	39.53	38.37	39.34	39.34	2.58%	6,507,899
Mar 17, 2026	40.00	40.18	38.26	38.35	38.35	-3.84%	6,381,511
Mar 16, 2026	39.00	39.94	37.80	39.88	39.88	1.97%	10,993,530
Mar 13, 2026	39.46	40.38	38.94	39.11	39.11	-2.23%	7,533,140
Mar 12, 2026	40.61	41.18	39.20	40.00	40.00	-2.10%	9,605,754
Mar 11, 2026	42.17	42.69	40.67	40.86	40.86	-3.15%	9,976,151
Mar 10, 2026	40.91	42.69	40.75	42.19	42.19	5.71%	13,326,040
Mar 9, 2026	40.00	40.40	38.00	39.91	39.91	-5.45%	15,998,090
Mar 6, 2026	42.48	43.35	42.08	42.21	42.21	-1.65%	10,943,060
Mar 5, 2026	45.01	45.35	42.35	42.92	42.92	-1.63%	13,887,174
Mar 4, 2026	43.86	45.97	43.22	43.63	43.63	-1.65%	13,300,640
Mar 3, 2026	46.50	47.65	44.00	44.36	44.36	-4.81%	14,385,830
Mar 2, 2026	47.08	48.70	46.38	46.60	46.60	-5.53%	16,881,910
Feb 27, 2026	46.90	49.83	45.86	49.33	49.33	2.60%	21,209,169
Feb 26, 2026	45.60	49.99	44.81	48.08	48.08	4.91%	18,380,460
Feb 25, 2026	44.31	46.30	43.08	45.83	45.83	3.34%	16,055,260
Feb 24, 2026	46.10	46.18	44.25	44.35	44.35	-2.85%	9,649,426
Feb 13, 2026	45.45	46.55	44.80	45.65	45.65	-0.39%	12,153,830
Feb 12, 2026	44.89	46.08	44.27	45.83	45.83	2.51%	12,873,760
Feb 11, 2026	45.00	45.65	44.00	44.71	44.71	-0.42%	7,755,625
Feb 10, 2026	44.97	45.75	44.25	44.90	44.90	1.08%	12,522,220
Feb 9, 2026	44.43	45.10	43.25	44.42	44.42	2.71%	11,213,260
Feb 6, 2026	43.31	44.27	42.80	43.25	43.25	-1.77%	9,191,070
Feb 5, 2026	42.81	44.30	41.97	44.03	44.03	0.53%	13,715,640
Feb 4, 2026	44.04	44.66	43.28	43.80	43.80	-2.69%	11,219,010
Feb 3, 2026	44.01	45.17	43.61	45.01	45.01	3.47%	12,823,440
Feb 2, 2026	45.80	46.50	43.50	43.50	43.50	-7.33%	18,623,760
Jan 30, 2026	46.02	48.16	45.00	46.94	46.94	1.38%	20,437,370
Jan 29, 2026	47.18	48.82	46.10	46.30	46.30	-3.50%	19,354,300
Jan 28, 2026	48.18	50.70	47.60	47.98	47.98	2.26%	23,826,720
Jan 27, 2026	45.79	47.68	44.88	46.92	46.92	1.19%	21,131,155
Jan 26, 2026	47.88	48.14	45.10	46.37	46.37	-4.41%	22,145,270
Jan 23, 2026	48.00	48.89	46.80	48.51	48.51	-0.39%	26,627,610
Jan 22, 2026	53.47	54.36	48.17	48.70	48.70	-5.86%	33,630,040
Jan 21, 2026	49.00	53.58	48.70	51.73	51.73	4.15%	34,763,890
Jan 20, 2026	50.16	51.65	48.68	49.67	49.67	-0.98%	27,384,867
Jan 19, 2026	52.00	52.33	48.96	50.16	50.16	-3.93%	33,285,735
Jan 16, 2026	45.30	52.21	43.80	52.21	52.21	20.00%	37,975,870
Jan 15, 2026	42.79	44.39	41.66	43.51	43.51	3.82%	18,984,420
Jan 14, 2026	41.35	42.93	40.88	41.91	41.91	0.67%	15,770,740
Jan 13, 2026	42.50	43.49	41.20	41.63	41.63	0.19%	17,753,260
Jan 12, 2026	41.94	41.94	39.90	41.55	41.55	-0.98%	21,186,533
Jan 9, 2026	40.77	43.50	40.45	41.96	41.96	2.92%	31,686,930
Jan 8, 2026	38.77	42.57	38.40	40.77	40.77	6.03%	40,383,110
Jan 7, 2026	36.80	39.98	36.00	38.45	38.45	5.34%	31,626,630
Jan 6, 2026	33.63	36.92	33.63	36.50	36.50	6.79%	23,802,540
Jan 5, 2026	33.00	34.37	32.73	34.18	34.18	5.46%	15,897,760
Dec 31, 2025	33.16	33.48	32.36	32.41	32.41	-1.64%	6,111,521
Dec 30, 2025	32.66	33.78	32.66	32.95	32.95	-0.39%	8,550,302
Dec 29, 2025	32.54	33.86	32.40	33.08	33.08	1.75%	9,845,793
Dec 26, 2025	32.77	33.16	32.38	32.51	32.51	-1.48%	6,007,186
Dec 25, 2025	32.25	33.40	32.11	33.00	33.00	1.91%	8,443,620
Dec 24, 2025	32.09	32.58	31.91	32.38	32.38	0.68%	6,169,363
Dec 23, 2025	32.03	32.55	31.82	32.16	32.16	-0.12%	5,197,698
Dec 22, 2025	30.80	32.45	30.78	32.20	32.20	5.26%	11,109,550
Dec 19, 2025	31.30	31.58	30.51	30.59	30.59	-1.96%	7,604,609
Dec 18, 2025	31.58	32.08	31.18	31.20	31.20	-2.35%	5,510,960
Dec 17, 2025	31.75	32.17	30.81	31.95	31.95	0.57%	7,192,494
Dec 16, 2025	32.60	33.14	31.48	31.77	31.77	-3.73%	10,317,320
Dec 15, 2025	32.16	33.93	32.10	33.00	33.00	2.61%	16,902,440
Dec 12, 2025	31.56	32.56	30.75	32.16	32.16	1.90%	8,616,358
Dec 11, 2025	31.98	32.40	31.50	31.56	31.56	-1.31%	5,340,999
Dec 10, 2025	31.86	32.15	31.60	31.98	31.98	-0.40%	4,664,874
Dec 9, 2025	31.96	32.47	31.80	32.11	32.11	-0.19%	6,378,292
Dec 8, 2025	31.19	32.32	31.09	32.17	32.17	4.18%	9,401,694
Dec 5, 2025	30.69	31.05	30.10	30.88	30.88	0.85%	5,829,651
Dec 4, 2025	30.34	30.70	29.85	30.62	30.62	0.86%	4,425,681
Dec 3, 2025	31.16	31.16	30.26	30.36	30.36	-2.57%	6,202,346
Dec 2, 2025	31.20	31.27	30.66	31.16	31.16	-0.64%	5,826,924
Dec 1, 2025	30.99	31.40	30.45	31.36	31.36	1.69%	7,598,875
Nov 28, 2025	30.02	31.47	29.82	30.84	30.84	2.32%	9,063,413