SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	47.99	51.87	47.38	51.10	51.10	5.12%	39,636,204
Apr 28, 2026	48.50	49.80	46.45	48.61	48.61	0.91%	32,636,384
Apr 27, 2026	46.30	48.94	46.09	48.17	48.17	4.58%	27,332,842
Apr 24, 2026	47.05	47.47	45.81	46.06	46.06	-2.00%	22,881,858
Apr 23, 2026	50.52	50.70	46.45	47.00	47.00	-6.93%	40,772,895
Apr 22, 2026	50.70	52.35	50.12	50.50	50.50	-0.86%	26,773,206
Apr 21, 2026	49.80	52.50	48.80	50.94	50.94	2.35%	35,275,020
Apr 20, 2026	50.17	50.65	49.15	49.77	49.77	-0.58%	24,164,480
Apr 17, 2026	49.20	50.50	48.65	50.06	50.06	1.75%	25,995,609
Apr 16, 2026	49.17	49.50	47.36	49.20	49.20	1.23%	24,568,534
Apr 15, 2026	50.17	50.67	48.39	48.60	48.60	1.14%	47,972,858
Apr 14, 2026	46.76	48.87	44.81	48.05	48.05	3.80%	30,425,201
Apr 13, 2026	45.46	46.64	43.68	46.29	46.29	0.67%	33,735,090
Apr 10, 2026	45.45	46.55	44.42	45.98	45.98	1.82%	29,657,811
Apr 9, 2026	45.36	46.54	44.90	45.16	45.16	-1.50%	20,798,890
Apr 8, 2026	44.38	46.33	43.60	45.85	45.85	7.00%	29,961,670
Apr 7, 2026	41.21	44.30	41.21	42.85	42.85	3.98%	25,701,410
Apr 3, 2026	42.35	42.48	40.91	41.21	41.21	-1.08%	13,927,790
Apr 2, 2026	42.25	43.40	41.34	41.66	41.66	-2.62%	17,422,550
Apr 1, 2026	42.79	43.00	41.49	42.78	42.78	3.13%	20,747,160
Mar 31, 2026	42.55	43.20	40.80	41.48	41.48	-4.47%	23,887,370
Mar 30, 2026	42.40	44.80	41.12	43.42	43.42	4.30%	37,263,771
Mar 27, 2026	40.17	43.12	38.89	41.63	41.63	3.82%	31,099,110
Mar 26, 2026	40.09	41.80	38.90	40.10	40.10	-0.15%	25,047,420
Mar 25, 2026	37.44	40.95	37.44	40.16	40.16	8.42%	32,763,136
Mar 24, 2026	37.30	37.51	35.05	37.04	37.04	2.09%	18,672,088
Mar 23, 2026	37.40	38.32	36.00	36.28	36.28	-6.76%	25,884,610
Mar 20, 2026	39.56	41.34	38.90	38.91	38.91	0.03%	23,140,800
Mar 19, 2026	39.92	40.80	38.62	38.90	38.90	-5.26%	19,718,400
Mar 18, 2026	40.20	41.60	39.41	41.06	41.06	2.45%	20,841,923
Mar 17, 2026	43.91	44.29	40.01	40.08	40.08	-8.70%	35,387,980
Mar 16, 2026	44.43	44.66	42.06	43.90	43.90	-1.41%	31,880,621
Mar 13, 2026	45.78	47.55	44.25	44.53	44.53	-3.95%	33,683,810
Mar 12, 2026	47.60	48.00	45.62	46.36	46.36	-2.61%	30,506,410
Mar 11, 2026	45.45	49.49	45.45	47.60	47.60	4.73%	50,447,750
Mar 10, 2026	43.00	45.60	42.50	45.45	45.45	8.32%	30,292,060
Mar 9, 2026	44.20	44.51	38.80	41.96	41.96	-8.98%	41,642,480
Mar 6, 2026	44.10	47.88	43.10	46.10	46.10	3.22%	26,812,052
Mar 5, 2026	44.57	45.70	43.44	44.66	44.66	2.20%	18,117,686
Mar 4, 2026	46.18	47.36	43.49	43.70	43.70	-6.72%	24,106,766
Mar 3, 2026	47.60	49.70	46.28	46.85	46.85	0.97%	34,310,730
Mar 2, 2026	42.50	47.97	42.50	46.40	46.40	5.84%	47,136,950
Feb 27, 2026	44.88	44.96	43.20	43.84	43.84	-3.67%	19,674,460
Feb 26, 2026	45.80	46.38	43.72	45.51	45.51	-1.15%	26,988,560
Feb 25, 2026	43.25	46.40	42.40	46.04	46.04	6.08%	38,142,280
Feb 24, 2026	43.02	45.47	42.77	43.40	43.40	1.17%	20,343,350
Feb 13, 2026	43.13	43.80	42.17	42.90	42.90	-0.23%	13,327,931
Feb 12, 2026	42.73	43.41	42.05	43.00	43.00	0.19%	13,956,310
Feb 11, 2026	45.56	45.56	42.33	42.92	42.92	-5.88%	25,126,239
Feb 10, 2026	43.12	46.10	43.12	45.60	45.60	5.75%	35,772,550
Feb 9, 2026	42.88	43.55	42.40	43.12	43.12	2.23%	13,215,970
Feb 6, 2026	41.45	43.25	40.60	42.18	42.18	1.13%	11,454,838
Feb 5, 2026	42.24	43.30	41.51	41.71	41.71	-2.48%	10,726,434
Feb 4, 2026	43.68	43.86	42.10	42.77	42.77	-2.84%	10,737,820
Feb 3, 2026	43.70	44.46	43.14	44.02	44.02	2.13%	13,335,270
Feb 2, 2026	42.31	44.20	42.25	43.10	43.10	0.49%	16,510,970
Jan 30, 2026	42.50	43.76	40.60	42.89	42.89	0.61%	15,801,890
Jan 29, 2026	44.60	44.69	42.56	42.63	42.63	-3.27%	13,090,070
Jan 28, 2026	44.32	45.48	43.45	44.07	44.07	-1.91%	12,889,870
Jan 27, 2026	43.50	45.29	42.86	44.93	44.93	1.74%	14,092,450
Jan 26, 2026	45.20	45.50	44.00	44.16	44.16	-3.07%	13,128,580
Jan 23, 2026	46.53	47.05	45.29	45.56	45.56	-2.46%	16,461,500
Jan 22, 2026	45.62	47.96	45.00	46.71	46.71	3.98%	27,583,420
Jan 21, 2026	41.63	45.35	41.30	44.92	44.92	7.36%	19,906,460
Jan 20, 2026	43.49	43.50	41.51	41.84	41.84	-3.26%	13,715,150
Jan 19, 2026	45.80	45.83	41.70	43.25	43.25	-6.18%	28,623,860
Jan 16, 2026	45.60	46.75	45.12	46.10	46.10	1.19%	20,094,280
Jan 15, 2026	43.94	45.98	43.45	45.56	45.56	2.77%	22,535,250
Jan 14, 2026	43.78	44.98	43.18	44.33	44.33	1.86%	22,052,390
Jan 13, 2026	43.98	45.18	43.26	43.52	43.52	-0.39%	27,039,440
Jan 12, 2026	42.45	44.18	41.73	43.69	43.69	1.42%	27,552,171
Jan 9, 2026	42.46	43.31	41.82	43.08	43.08	0.65%	17,960,320
Jan 8, 2026	42.18	43.75	41.96	42.80	42.80	0.47%	15,549,590
Jan 7, 2026	41.63	43.43	40.69	42.60	42.60	2.35%	21,280,200
Jan 6, 2026	42.98	42.98	41.00	41.62	41.62	-2.76%	19,205,300
Jan 5, 2026	40.59	43.28	39.70	42.80	42.80	4.44%	22,317,760
Dec 31, 2025	40.70	41.42	39.83	40.98	40.98	0.89%	11,425,840
Dec 30, 2025	39.66	41.76	39.25	40.62	40.62	1.40%	17,595,570
Dec 29, 2025	41.34	41.53	39.48	40.06	40.06	-2.05%	16,934,880
Dec 26, 2025	41.56	42.00	40.80	40.90	40.90	-1.68%	13,904,157
Dec 25, 2025	43.30	43.30	40.50	41.60	41.60	-3.48%	25,830,980
Dec 24, 2025	39.01	43.75	39.01	43.10	43.10	10.54%	37,609,990
Dec 23, 2025	37.57	39.56	37.40	38.99	38.99	4.17%	20,642,590
Dec 22, 2025	36.72	38.45	36.47	37.43	37.43	1.93%	13,512,440
Dec 19, 2025	35.48	36.79	35.48	36.72	36.72	3.82%	10,301,660
Dec 18, 2025	35.64	36.28	35.23	35.37	35.37	-2.48%	7,623,876
Dec 17, 2025	34.46	36.38	34.22	36.27	36.27	6.11%	12,080,333
Dec 16, 2025	34.90	35.51	33.98	34.18	34.18	-2.65%	8,215,403
Dec 15, 2025	36.17	36.47	35.01	35.11	35.11	-3.22%	8,662,047
Dec 12, 2025	36.56	37.29	35.53	36.28	36.28	-0.60%	9,553,783
Dec 11, 2025	37.97	38.54	36.44	36.50	36.50	-4.70%	15,009,696
Dec 10, 2025	38.92	39.19	37.80	38.30	38.30	-2.30%	11,292,625
Dec 9, 2025	38.97	39.38	38.54	39.20	39.20	0.85%	12,746,210
Dec 8, 2025	36.88	39.50	36.80	38.87	38.87	5.40%	20,050,490
Dec 5, 2025	36.79	37.52	36.23	36.88	36.88	0.38%	11,390,510
Dec 4, 2025	35.44	37.15	34.00	36.74	36.74	5.21%	17,835,570
Dec 3, 2025	35.00	35.60	34.56	34.92	34.92	1.10%	9,712,943
Dec 2, 2025	35.20	35.83	34.39	34.54	34.54	-1.26%	7,514,099
Dec 1, 2025	35.80	35.93	34.75	34.98	34.98	-1.88%	10,924,140
Nov 28, 2025	35.48	36.12	35.21	35.65	35.65	0.22%	8,382,942