SHA:688380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.80	47.80	45.55	45.93	45.93	-3.91%	9,984,884
Apr 27, 2026	46.55	48.18	46.44	47.80	47.80	4.12%	12,596,370
Apr 24, 2026	46.28	47.20	45.54	45.91	45.91	-1.46%	9,014,810
Apr 23, 2026	48.13	48.50	45.98	46.59	46.59	-2.76%	9,479,789
Apr 22, 2026	46.30	47.98	46.05	47.91	47.91	3.21%	9,026,522
Apr 21, 2026	47.10	47.10	45.45	46.42	46.42	-1.02%	6,094,756
Apr 20, 2026	46.70	47.27	46.18	46.90	46.90	0.06%	7,785,725
Apr 17, 2026	46.50	47.29	46.40	46.87	46.87	0.06%	6,540,531
Apr 16, 2026	46.46	47.01	45.88	46.84	46.84	1.69%	6,940,767
Apr 15, 2026	47.70	47.70	45.98	46.06	46.06	-2.62%	10,097,340
Apr 14, 2026	45.80	47.39	45.80	47.30	47.30	4.76%	11,215,070
Apr 13, 2026	44.70	45.88	44.68	45.15	45.15	-0.53%	7,387,150
Apr 10, 2026	44.98	46.38	44.91	45.39	45.39	2.97%	11,579,140
Apr 9, 2026	43.75	44.88	43.52	44.08	44.08	-1.32%	7,492,010
Apr 8, 2026	42.60	45.04	42.21	44.67	44.67	9.35%	10,694,200
Apr 7, 2026	40.93	41.81	40.80	40.85	40.85	0.62%	3,997,818
Apr 3, 2026	41.11	41.28	40.46	40.60	40.60	-0.42%	4,236,934
Apr 2, 2026	41.60	42.08	40.42	40.77	40.77	-3.14%	5,123,205
Apr 1, 2026	42.26	42.45	41.55	42.09	42.09	3.04%	6,274,757
Mar 31, 2026	41.80	42.28	40.79	40.85	40.85	-3.02%	5,319,486
Mar 30, 2026	41.06	42.35	41.03	42.12	42.12	0.14%	5,407,913
Mar 27, 2026	41.32	42.74	40.81	42.06	42.06	-0.24%	6,432,851
Mar 26, 2026	43.70	43.70	42.12	42.16	42.16	-4.51%	8,127,017
Mar 25, 2026	43.84	45.48	43.79	44.15	44.15	1.52%	9,927,999
Mar 24, 2026	44.50	44.76	41.89	43.49	43.49	0.44%	10,930,370
Mar 23, 2026	44.99	45.38	42.88	43.30	43.30	-4.54%	12,831,950
Mar 20, 2026	48.50	48.50	45.22	45.36	45.36	-7.35%	18,170,041
Mar 19, 2026	50.13	50.49	47.82	48.96	48.96	-5.28%	19,092,640
Mar 18, 2026	48.11	51.82	47.96	51.69	51.69	7.96%	22,870,100
Mar 17, 2026	50.05	50.08	47.71	47.88	47.88	-4.05%	10,043,090
Mar 16, 2026	47.91	50.10	46.88	49.90	49.90	5.10%	12,985,830
Mar 13, 2026	47.48	48.78	47.27	47.48	47.48	-1.04%	6,169,664
Mar 12, 2026	48.20	49.18	47.39	47.98	47.98	-0.87%	6,470,889
Mar 11, 2026	49.50	49.87	48.31	48.40	48.40	-2.22%	7,764,176
Mar 10, 2026	49.50	50.07	48.92	49.50	49.50	2.48%	9,032,859
Mar 9, 2026	47.59	48.78	46.05	48.30	48.30	-0.72%	9,928,038
Mar 6, 2026	48.00	49.29	47.95	48.65	48.65	0.21%	7,871,377
Mar 5, 2026	48.80	50.20	47.70	48.55	48.55	2.66%	12,734,450
Mar 4, 2026	46.70	49.04	46.66	47.29	47.29	1.05%	11,167,210
Mar 3, 2026	49.31	50.15	46.40	46.80	46.80	-4.65%	14,639,910
Mar 2, 2026	49.01	50.46	48.83	49.08	49.08	-2.17%	11,072,660
Feb 27, 2026	50.50	50.57	48.88	50.17	50.17	-2.11%	11,219,324
Feb 26, 2026	50.53	51.53	48.26	51.25	51.25	0.55%	21,220,440
Feb 25, 2026	51.10	51.68	49.78	50.97	50.97	1.76%	17,049,510
Feb 24, 2026	50.30	51.19	49.10	50.09	50.09	0.95%	12,301,180
Feb 13, 2026	50.40	51.20	49.58	49.62	49.62	-1.65%	12,139,810
Feb 12, 2026	51.43	51.59	50.12	50.45	50.45	0.04%	12,332,640
Feb 11, 2026	50.00	51.83	49.94	50.43	50.43	0.56%	15,005,130
Feb 10, 2026	51.94	51.98	49.80	50.15	50.15	-2.53%	15,695,800
Feb 9, 2026	53.23	53.28	50.15	51.45	51.45	-0.17%	18,373,580
Feb 6, 2026	51.58	53.29	50.91	51.54	51.54	-2.35%	17,354,710
Feb 5, 2026	49.00	53.77	48.36	52.78	52.78	2.78%	24,358,080
Feb 4, 2026	52.67	53.07	50.23	51.35	51.35	-4.16%	22,819,700
Feb 3, 2026	52.00	56.59	51.80	53.58	53.58	7.29%	33,524,630
Feb 2, 2026	55.00	55.52	49.90	49.94	49.94	-13.67%	38,650,020
Jan 30, 2026	52.63	60.99	52.55	57.85	57.85	7.65%	39,846,290
Jan 29, 2026	52.97	58.08	52.97	53.74	53.74	-1.59%	44,083,580
Jan 28, 2026	51.09	54.85	50.80	54.61	54.61	19.47%	45,374,700
Jan 27, 2026	41.98	48.00	41.00	45.71	45.71	6.35%	36,308,370
Jan 26, 2026	44.27	45.80	42.57	42.98	42.98	1.46%	31,704,330
Jan 23, 2026	42.50	43.12	41.78	42.36	42.36	-2.31%	25,939,370
Jan 22, 2026	45.20	45.99	42.66	43.36	43.36	-1.90%	35,115,230
Jan 21, 2026	43.00	47.62	41.00	44.20	44.20	6.89%	55,894,400
Jan 20, 2026	37.00	41.35	37.00	41.35	41.35	19.99%	19,838,250
Jan 19, 2026	35.21	35.94	34.44	34.46	34.46	-2.13%	7,944,659
Jan 16, 2026	34.76	35.53	34.28	35.21	35.21	2.47%	10,098,603
Jan 15, 2026	33.90	34.36	33.24	34.36	34.36	0.97%	7,349,494
Jan 14, 2026	34.20	34.86	33.45	34.03	34.03	0.15%	9,241,373
Jan 13, 2026	35.57	35.57	33.80	33.98	33.98	-4.58%	8,679,563
Jan 12, 2026	34.77	35.75	34.12	35.61	35.61	2.42%	10,932,276
Jan 9, 2026	34.55	34.82	33.99	34.77	34.77	1.49%	7,438,916
Jan 8, 2026	34.45	34.94	34.16	34.26	34.26	-1.10%	6,989,587
Jan 7, 2026	34.93	35.02	34.27	34.64	34.64	0.46%	8,805,174
Jan 6, 2026	33.80	35.22	33.61	34.48	34.48	1.80%	11,405,140
Jan 5, 2026	32.51	34.08	32.51	33.87	33.87	5.35%	9,281,785
Dec 31, 2025	32.99	33.09	32.08	32.15	32.15	-1.71%	4,246,899
Dec 30, 2025	32.30	32.90	32.13	32.71	32.71	0.89%	4,309,917
Dec 29, 2025	32.60	32.82	32.30	32.42	32.42	-0.55%	3,663,359
Dec 26, 2025	32.50	33.15	32.46	32.60	32.60	-0.06%	4,784,059
Dec 25, 2025	32.83	32.83	32.33	32.62	32.62	-0.09%	3,880,200
Dec 24, 2025	32.03	32.66	31.95	32.65	32.65	1.94%	5,430,401
Dec 23, 2025	32.07	32.53	31.91	32.03	32.03	-0.22%	4,021,340
Dec 22, 2025	31.00	32.37	31.00	32.10	32.10	3.32%	5,795,159
Dec 19, 2025	31.27	31.58	31.04	31.07	31.07	-0.48%	3,276,109
Dec 18, 2025	31.02	31.88	30.92	31.22	31.22	0.06%	3,135,821
Dec 17, 2025	30.75	31.40	30.23	31.20	31.20	1.17%	3,431,638
Dec 16, 2025	31.31	31.49	30.66	30.84	30.84	-2.10%	3,336,397
Dec 15, 2025	32.16	32.38	31.50	31.50	31.50	-2.72%	4,214,576
Dec 12, 2025	31.70	32.52	31.47	32.38	32.38	2.24%	5,311,302
Dec 11, 2025	32.79	32.79	31.66	31.67	31.67	-2.16%	3,436,325
Dec 10, 2025	32.36	32.51	31.68	32.37	32.37	-0.28%	3,781,004
Dec 9, 2025	32.50	32.85	32.32	32.46	32.46	-0.58%	3,453,852
Dec 8, 2025	32.01	32.88	31.89	32.65	32.65	2.45%	5,673,697
Dec 5, 2025	31.79	32.07	31.30	31.87	31.87	0.28%	3,170,675
Dec 4, 2025	31.36	31.98	31.13	31.78	31.78	0.89%	2,999,383
Dec 3, 2025	31.95	32.09	31.32	31.50	31.50	-1.35%	3,003,050
Dec 2, 2025	32.29	32.55	31.80	31.93	31.93	-1.90%	3,399,101
Dec 1, 2025	32.40	32.55	32.08	32.55	32.55	0.25%	4,643,222
Nov 28, 2025	31.81	32.47	31.61	32.47	32.47	1.50%	4,606,767
Nov 27, 2025	31.63	32.97	31.55	31.99	31.99	1.62%	6,836,690