SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.50	47.10	45.13	45.96	45.96	-1.79%	10,635,080
Apr 27, 2026	46.70	47.70	46.40	46.80	46.80	0.28%	9,830,610
Apr 24, 2026	46.90	47.58	46.01	46.67	46.67	-0.91%	11,502,380
Apr 23, 2026	50.29	50.31	46.45	47.10	47.10	-6.81%	21,184,420
Apr 22, 2026	48.80	51.60	48.80	50.54	50.54	2.81%	17,701,870
Apr 21, 2026	47.45	49.54	46.75	49.16	49.16	2.59%	14,973,260
Apr 20, 2026	49.40	49.44	47.76	47.92	47.92	-2.08%	12,530,130
Apr 17, 2026	47.85	50.56	47.81	48.94	48.94	1.47%	15,366,710
Apr 16, 2026	47.54	48.32	46.71	48.23	48.23	2.12%	11,270,530
Apr 15, 2026	48.50	48.82	46.73	47.23	47.23	-2.62%	13,958,840
Apr 14, 2026	48.00	50.20	46.99	48.50	48.50	1.81%	21,646,310
Apr 13, 2026	47.20	48.87	47.10	47.64	47.64	-0.13%	15,279,240
Apr 10, 2026	47.00	49.55	46.56	47.70	47.70	3.61%	29,754,518
Apr 9, 2026	44.60	46.95	44.60	46.04	46.04	1.86%	17,592,856
Apr 8, 2026	43.75	45.20	43.37	45.20	45.20	6.73%	15,422,919
Apr 7, 2026	43.32	43.90	42.21	42.35	42.35	-2.04%	13,392,976
Apr 3, 2026	39.98	44.60	39.98	43.23	43.23	9.33%	26,662,360
Apr 2, 2026	39.60	40.64	39.18	39.54	39.54	-1.45%	7,890,461
Apr 1, 2026	38.69	40.29	38.64	40.12	40.12	6.79%	13,534,200
Mar 31, 2026	39.11	39.34	37.57	37.57	37.57	-4.64%	8,281,132
Mar 30, 2026	39.30	39.59	38.61	39.40	39.40	-2.01%	6,838,337
Mar 27, 2026	38.98	41.18	38.50	40.21	40.21	0.85%	8,571,221
Mar 26, 2026	42.03	42.17	39.70	39.87	39.87	-5.12%	10,567,550
Mar 25, 2026	41.02	42.98	41.02	42.02	42.02	3.83%	14,027,390
Mar 24, 2026	41.02	41.24	38.94	40.47	40.47	0.57%	11,270,543
Mar 23, 2026	42.58	44.20	39.80	40.24	40.24	-8.65%	19,907,797
Mar 20, 2026	43.75	46.23	43.36	44.05	44.05	2.04%	23,729,630
Mar 19, 2026	43.30	44.42	42.88	43.17	43.17	-2.84%	9,354,374
Mar 18, 2026	43.82	44.70	43.00	44.43	44.43	1.90%	9,554,761
Mar 17, 2026	45.76	45.92	43.46	43.60	43.60	-5.97%	15,656,450
Mar 16, 2026	43.00	46.88	41.77	46.37	46.37	7.36%	21,813,250
Mar 13, 2026	42.00	45.50	42.00	43.19	43.19	1.91%	16,187,980
Mar 12, 2026	43.02	44.13	41.93	42.38	42.38	-2.60%	8,996,442
Mar 11, 2026	44.18	45.10	43.31	43.51	43.51	-1.69%	9,819,587
Mar 10, 2026	43.42	44.38	43.31	44.26	44.26	4.49%	11,576,200
Mar 9, 2026	42.51	42.88	40.66	42.36	42.36	-2.64%	11,752,640
Mar 6, 2026	42.42	44.58	41.77	43.51	43.51	1.97%	11,269,400
Mar 5, 2026	43.88	44.59	42.40	42.67	42.67	-0.54%	12,258,120
Mar 4, 2026	42.30	43.87	42.10	42.90	42.90	-0.37%	9,774,999
Mar 3, 2026	45.76	46.00	43.06	43.06	43.06	-4.69%	16,031,170
Mar 2, 2026	45.11	46.43	45.01	45.18	45.18	-2.88%	13,130,740
Feb 27, 2026	46.00	47.20	45.40	46.52	46.52	0.11%	12,891,940
Feb 26, 2026	45.80	46.65	44.85	46.47	46.47	0.82%	13,874,500
Feb 25, 2026	44.60	46.60	44.58	46.09	46.09	0.79%	16,741,910
Feb 24, 2026	46.50	47.28	44.58	45.73	45.73	1.96%	20,779,035
Feb 13, 2026	45.29	45.93	44.68	44.85	44.85	-1.60%	13,191,840
Feb 12, 2026	43.63	45.64	43.63	45.58	45.58	5.27%	16,854,574
Feb 11, 2026	44.06	44.55	43.25	43.30	43.30	-2.43%	9,294,522
Feb 10, 2026	44.10	45.34	43.88	44.38	44.38	0.23%	12,726,710
Feb 9, 2026	42.84	45.18	42.46	44.28	44.28	5.03%	15,697,960
Feb 6, 2026	41.88	43.33	41.51	42.16	42.16	-0.71%	9,354,491
Feb 5, 2026	43.50	43.89	42.25	42.46	42.46	-4.37%	9,951,401
Feb 4, 2026	43.50	45.10	42.68	44.40	44.40	1.98%	18,641,290
Feb 3, 2026	41.95	43.64	41.65	43.54	43.54	6.20%	16,141,780
Feb 2, 2026	40.45	41.81	40.45	41.00	41.00	1.11%	8,796,412
Jan 30, 2026	40.33	40.88	38.98	40.55	40.55	0.42%	8,606,719
Jan 29, 2026	41.22	42.15	40.26	40.38	40.38	-2.93%	10,686,550
Jan 28, 2026	42.10	42.48	41.30	41.60	41.60	-1.28%	8,222,258
Jan 27, 2026	41.57	42.15	40.20	42.14	42.14	1.40%	9,490,947
Jan 26, 2026	43.35	43.98	41.00	41.56	41.56	-3.33%	12,694,126
Jan 23, 2026	42.85	43.15	42.51	42.99	42.99	0.16%	10,342,408
Jan 22, 2026	43.21	43.59	42.62	42.92	42.92	-	7,059,461
Jan 21, 2026	41.88	43.21	41.74	42.92	42.92	1.25%	9,561,786
Jan 20, 2026	44.12	44.65	41.93	42.39	42.39	-4.29%	13,726,180
Jan 19, 2026	45.11	45.34	44.03	44.29	44.29	-1.97%	12,035,700
Jan 16, 2026	44.40	45.66	44.31	45.18	45.18	1.55%	15,102,832
Jan 15, 2026	44.22	44.66	43.24	44.49	44.49	-0.94%	15,410,937
Jan 14, 2026	45.82	47.45	44.68	44.91	44.91	-0.86%	22,678,569
Jan 13, 2026	48.41	48.58	44.89	45.30	45.30	-7.36%	24,859,196
Jan 12, 2026	45.35	49.55	44.30	48.90	48.90	7.45%	29,665,695
Jan 9, 2026	44.63	45.96	44.00	45.51	45.51	0.86%	18,957,680
Jan 8, 2026	45.51	45.80	44.75	45.12	45.12	-2.91%	18,941,410
Jan 7, 2026	44.55	46.58	43.96	46.47	46.47	3.77%	23,430,430
Jan 6, 2026	43.65	44.78	43.01	44.78	44.78	2.92%	19,907,640
Jan 5, 2026	42.50	43.51	42.21	43.51	43.51	2.67%	17,201,120
Dec 31, 2025	43.21	43.69	42.08	42.38	42.38	-1.88%	14,624,430
Dec 30, 2025	41.66	43.48	41.60	43.19	43.19	3.18%	20,230,539
Dec 29, 2025	41.72	42.96	41.50	41.86	41.86	-0.31%	13,402,443
Dec 26, 2025	43.00	43.56	41.70	41.99	41.99	-2.28%	15,600,970
Dec 25, 2025	42.20	43.25	41.70	42.97	42.97	1.49%	17,192,770
Dec 24, 2025	41.46	42.66	40.20	42.34	42.34	2.99%	15,792,560
Dec 23, 2025	41.11	42.55	40.73	41.11	41.11	1.16%	15,531,230
Dec 22, 2025	41.00	41.82	40.12	40.64	40.64	1.73%	15,325,100
Dec 19, 2025	41.74	42.08	39.92	39.95	39.95	-3.39%	14,030,450
Dec 18, 2025	41.00	42.92	40.95	41.35	41.35	0.98%	16,352,940
Dec 17, 2025	38.80	40.98	38.76	40.95	40.95	5.70%	15,713,710
Dec 16, 2025	40.50	40.68	38.29	38.74	38.74	-4.11%	12,945,910
Dec 15, 2025	41.78	42.33	40.34	40.40	40.40	-5.98%	16,462,807
Dec 12, 2025	42.85	43.66	41.90	42.97	42.97	-0.90%	19,437,710
Dec 11, 2025	44.50	45.20	43.36	43.36	43.36	-3.52%	21,250,840
Dec 10, 2025	43.29	45.20	42.90	44.94	44.94	3.12%	26,034,660
Dec 9, 2025	41.60	44.93	41.38	43.58	43.58	3.54%	29,920,300
Dec 8, 2025	40.27	42.51	40.00	42.09	42.09	4.23%	21,289,780
Dec 5, 2025	38.86	40.85	38.31	40.38	40.38	3.62%	15,574,740
Dec 4, 2025	38.68	39.67	38.50	38.97	38.97	1.43%	12,069,420
Dec 3, 2025	39.80	40.04	38.18	38.42	38.42	-3.71%	13,770,091
Dec 2, 2025	40.65	40.98	39.12	39.90	39.90	0.18%	17,330,342
Dec 1, 2025	40.50	40.81	39.56	39.83	39.83	-2.02%	14,401,890
Nov 28, 2025	41.20	41.30	40.39	40.65	40.65	-1.88%	16,573,142
Nov 27, 2025	41.39	43.16	41.03	41.43	41.43	-0.17%	26,010,465