SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.24	43.57	43.12	43.35	43.35	0.25%	2,329,126
Apr 28, 2026	43.50	43.80	43.11	43.24	43.24	-0.67%	2,459,445
Apr 27, 2026	42.88	43.86	42.75	43.53	43.53	1.82%	3,395,907
Apr 24, 2026	42.99	43.55	42.20	42.75	42.75	-0.56%	3,297,036
Apr 23, 2026	42.60	43.48	42.46	42.99	42.99	0.84%	3,577,795
Apr 22, 2026	42.52	42.81	42.40	42.63	42.63	-	1,671,625
Apr 21, 2026	42.91	43.30	42.55	42.63	42.63	-1.07%	1,645,064
Apr 20, 2026	43.33	43.58	42.89	43.09	43.09	-0.25%	2,139,906
Apr 17, 2026	43.19	43.44	42.68	43.20	43.20	0.02%	1,861,735
Apr 16, 2026	43.26	43.26	42.56	43.19	43.19	-0.18%	2,307,672
Apr 15, 2026	42.50	44.10	42.50	43.27	43.27	2.66%	4,829,748
Apr 14, 2026	42.01	42.32	41.48	42.15	42.15	0.89%	2,196,899
Apr 13, 2026	42.15	42.15	41.73	41.78	41.78	-1.00%	1,747,528
Apr 10, 2026	42.12	42.65	42.07	42.20	42.20	0.40%	1,927,797
Apr 9, 2026	42.48	42.75	41.90	42.03	42.03	-1.87%	1,972,624
Apr 8, 2026	42.50	42.94	42.26	42.83	42.83	1.98%	3,316,699
Apr 7, 2026	41.05	42.42	41.05	42.00	42.00	3.19%	3,492,969
Apr 3, 2026	41.81	41.82	40.61	40.70	40.70	-2.35%	1,929,381
Apr 2, 2026	42.10	42.25	41.50	41.68	41.68	-1.44%	2,118,376
Apr 1, 2026	41.65	42.48	41.26	42.29	42.29	3.40%	3,245,649
Mar 31, 2026	41.59	42.06	40.90	40.90	40.90	-1.64%	2,178,960
Mar 30, 2026	41.21	41.75	41.06	41.58	41.58	-0.31%	1,638,974
Mar 27, 2026	40.20	41.74	40.10	41.71	41.71	2.76%	2,609,979
Mar 26, 2026	41.30	41.66	40.42	40.59	40.59	-1.77%	2,323,894
Mar 25, 2026	41.17	41.65	41.10	41.32	41.32	0.32%	1,827,034
Mar 24, 2026	41.26	41.26	40.30	41.19	41.19	1.70%	2,192,164
Mar 23, 2026	42.48	42.48	40.36	40.50	40.50	-5.81%	4,478,300
Mar 20, 2026	43.95	44.37	43.00	43.00	43.00	-2.18%	2,965,468
Mar 19, 2026	44.40	44.60	43.92	43.96	43.96	-1.70%	1,925,345
Mar 18, 2026	44.72	44.99	44.12	44.72	44.72	-	2,170,905
Mar 17, 2026	45.30	45.77	44.72	44.72	44.72	-1.74%	2,487,687
Mar 16, 2026	45.00	45.51	44.81	45.51	45.51	0.91%	2,281,542
Mar 13, 2026	45.00	45.38	44.70	45.10	45.10	0.56%	2,310,150
Mar 12, 2026	45.18	45.26	44.80	44.85	44.85	-0.95%	2,124,072
Mar 11, 2026	45.08	45.69	44.99	45.28	45.28	0.11%	2,629,117
Mar 10, 2026	44.85	45.45	44.85	45.23	45.23	1.03%	2,219,095
Mar 9, 2026	44.83	45.00	44.14	44.77	44.77	-0.84%	2,541,242
Mar 6, 2026	43.75	45.16	43.75	45.15	45.15	2.66%	2,942,848
Mar 5, 2026	44.60	44.70	43.89	43.98	43.98	-0.18%	2,695,732
Mar 4, 2026	44.30	44.94	43.94	44.06	44.06	-0.90%	3,117,837
Mar 3, 2026	45.77	46.16	44.32	44.46	44.46	-2.86%	4,426,361
Mar 2, 2026	46.50	46.97	45.48	45.77	45.77	-3.36%	4,656,437
Feb 27, 2026	47.24	47.46	47.05	47.36	47.36	0.15%	2,301,839
Feb 26, 2026	48.35	48.36	47.22	47.29	47.29	-2.21%	4,072,798
Feb 25, 2026	48.23	48.82	48.02	48.36	48.36	0.86%	4,014,604
Feb 24, 2026	47.66	48.24	47.19	47.95	47.95	1.48%	4,090,785
Feb 13, 2026	47.94	48.18	47.04	47.25	47.25	-1.42%	3,449,002
Feb 12, 2026	48.50	48.60	47.83	47.93	47.93	-1.60%	4,109,830
Feb 11, 2026	48.71	49.58	48.60	48.71	48.71	-0.39%	3,609,861
Feb 10, 2026	50.10	50.60	48.81	48.90	48.90	-3.36%	7,084,382
Feb 9, 2026	50.00	51.00	49.78	50.60	50.60	0.80%	6,773,839
Feb 6, 2026	50.00	50.85	49.30	50.20	50.20	-1.53%	8,874,645
Feb 5, 2026	49.19	52.68	48.99	50.98	50.98	4.47%	13,764,340
Feb 4, 2026	48.46	48.98	47.75	48.80	48.80	-0.02%	5,809,849
Feb 3, 2026	47.51	49.25	47.30	48.81	48.81	3.45%	9,677,393
Feb 2, 2026	45.83	48.92	45.67	47.18	47.18	5.24%	11,815,260
Jan 30, 2026	46.61	46.61	44.83	44.83	44.83	-3.20%	4,643,199
Jan 29, 2026	45.49	46.69	45.08	46.31	46.31	1.47%	4,591,949
Jan 28, 2026	46.50	46.50	45.60	45.64	45.64	-1.70%	2,877,090
Jan 27, 2026	47.10	47.10	45.51	46.43	46.43	-1.59%	4,966,039
Jan 26, 2026	46.69	47.58	45.93	47.18	47.18	1.03%	6,273,618
Jan 23, 2026	45.61	46.70	45.60	46.70	46.70	2.55%	4,255,426
Jan 22, 2026	45.90	46.19	45.45	45.54	45.54	-0.76%	2,882,227
Jan 21, 2026	45.54	46.10	45.42	45.89	45.89	0.15%	2,875,493
Jan 20, 2026	46.16	46.38	45.55	45.82	45.82	-0.82%	3,501,025
Jan 19, 2026	46.12	46.65	46.05	46.20	46.20	-0.24%	3,120,628
Jan 16, 2026	47.49	47.77	46.20	46.31	46.31	-2.24%	5,156,168
Jan 15, 2026	47.44	48.10	47.08	47.37	47.37	-0.17%	4,425,604
Jan 14, 2026	47.35	48.56	46.69	47.45	47.45	0.23%	8,608,353
Jan 13, 2026	46.31	48.35	45.90	47.34	47.34	2.25%	11,576,220
Jan 12, 2026	46.18	46.37	45.80	46.30	46.30	0.15%	5,928,272
Jan 9, 2026	45.34	46.23	45.25	46.23	46.23	2.48%	6,132,421
Jan 8, 2026	44.51	45.71	44.45	45.11	45.11	1.12%	5,412,587
Jan 7, 2026	44.93	45.02	44.54	44.61	44.61	-0.67%	3,505,803
Jan 6, 2026	44.88	44.97	44.47	44.91	44.91	0.34%	5,162,769
Jan 5, 2026	43.93	44.86	43.93	44.76	44.76	2.47%	4,793,279
Dec 31, 2025	43.69	44.48	43.66	43.68	43.68	-0.02%	2,250,971
Dec 30, 2025	43.80	44.26	43.55	43.69	43.69	0.07%	2,646,656
Dec 29, 2025	43.82	44.14	43.58	43.66	43.66	-0.41%	2,278,691
Dec 26, 2025	43.82	44.18	43.68	43.84	43.84	-0.20%	2,058,087
Dec 25, 2025	43.80	43.97	43.55	43.93	43.93	0.37%	2,333,171
Dec 24, 2025	43.38	44.09	43.35	43.77	43.77	0.67%	2,361,412
Dec 23, 2025	44.11	44.17	43.37	43.48	43.48	-1.29%	2,467,546
Dec 22, 2025	44.31	44.34	43.90	44.05	44.05	-0.29%	2,751,290
Dec 19, 2025	43.86	44.43	43.72	44.18	44.18	1.28%	3,230,699
Dec 18, 2025	43.60	43.92	43.51	43.62	43.62	-0.30%	2,310,500
Dec 17, 2025	43.09	43.86	42.85	43.75	43.75	1.06%	3,760,805
Dec 16, 2025	43.32	44.32	43.04	43.29	43.29	-0.07%	3,983,894
Dec 15, 2025	45.47	45.52	43.27	43.32	43.32	-4.16%	7,278,055
Dec 12, 2025	45.85	45.85	44.86	45.20	45.20	-1.46%	9,238,052
Dec 11, 2025	45.49	46.30	45.00	45.87	45.87	0.72%	4,835,954
Dec 10, 2025	45.24	45.59	44.44	45.54	45.54	0.69%	4,320,303
Dec 9, 2025	45.95	46.34	45.10	45.23	45.23	-1.46%	2,407,834
Dec 8, 2025	45.93	46.15	45.80	45.90	45.90	0.13%	2,003,328
Dec 5, 2025	45.57	45.88	45.00	45.84	45.84	0.59%	2,363,994
Dec 4, 2025	46.22	46.40	45.25	45.57	45.57	-1.36%	2,972,199
Dec 3, 2025	46.88	46.88	46.20	46.20	46.20	-0.79%	1,806,776
Dec 2, 2025	47.00	47.01	46.36	46.57	46.57	-0.89%	2,062,125
Dec 1, 2025	46.92	47.27	46.66	46.99	46.99	-	2,630,582
Nov 28, 2025	47.69	47.89	46.75	46.99	46.99	-1.59%	3,414,940