SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.77	44.65	42.00	42.70	42.70	-4.69%	6,664,086
Apr 27, 2026	42.29	47.56	42.29	44.80	44.80	5.29%	8,581,526
Apr 24, 2026	43.60	44.38	41.55	42.55	42.55	-4.25%	7,094,351
Apr 23, 2026	42.17	45.50	41.30	44.44	44.44	5.51%	11,030,333
Apr 22, 2026	40.99	44.38	39.91	42.12	42.12	2.78%	11,176,074
Apr 21, 2026	40.18	41.59	38.91	40.98	40.98	0.74%	6,502,813
Apr 20, 2026	39.67	42.50	38.88	40.68	40.68	5.20%	11,582,380
Apr 17, 2026	37.99	41.87	37.73	38.67	38.67	1.47%	9,873,686
Apr 16, 2026	36.50	38.80	35.89	38.11	38.11	4.55%	6,081,274
Apr 15, 2026	37.00	37.40	35.90	36.45	36.45	-1.03%	5,327,539
Apr 14, 2026	37.12	38.40	36.38	36.83	36.83	-1.71%	7,491,188
Apr 13, 2026	37.00	39.97	35.00	37.47	37.47	4.43%	13,519,081
Apr 10, 2026	30.49	35.88	30.28	35.88	35.88	20.00%	10,860,850
Apr 9, 2026	30.28	30.53	29.77	29.90	29.90	-2.16%	1,430,930
Apr 8, 2026	29.69	30.56	29.60	30.56	30.56	5.93%	1,844,562
Apr 7, 2026	29.02	29.66	28.64	28.85	28.85	-0.14%	1,502,270
Apr 3, 2026	28.88	29.18	28.35	28.89	28.89	1.16%	1,489,242
Apr 2, 2026	29.89	29.89	28.22	28.56	28.56	-2.96%	1,510,577
Apr 1, 2026	29.37	29.50	28.93	29.43	29.43	2.79%	1,343,339
Mar 31, 2026	29.30	29.89	28.60	28.63	28.63	-2.32%	1,507,587
Mar 30, 2026	29.37	29.86	28.70	29.31	29.31	0.31%	1,358,587
Mar 27, 2026	28.38	29.47	28.15	29.22	29.22	1.81%	1,434,288
Mar 26, 2026	29.73	29.73	28.48	28.70	28.70	-3.92%	1,632,163
Mar 25, 2026	29.99	30.50	29.58	29.87	29.87	0.54%	2,367,633
Mar 24, 2026	29.75	29.86	28.79	29.71	29.71	2.73%	1,392,975
Mar 23, 2026	30.43	30.56	28.70	28.92	28.92	-6.80%	2,300,579
Mar 20, 2026	32.19	32.47	30.80	31.03	31.03	-3.36%	1,601,038
Mar 19, 2026	32.50	32.79	31.83	32.11	32.11	-2.70%	1,361,910
Mar 18, 2026	32.64	33.25	32.40	33.00	33.00	1.60%	1,491,085
Mar 17, 2026	33.86	33.97	32.40	32.48	32.48	-3.51%	1,676,967
Mar 16, 2026	33.43	33.79	32.80	33.66	33.66	0.84%	1,741,178
Mar 13, 2026	33.67	34.51	33.21	33.38	33.38	-1.56%	1,766,231
Mar 12, 2026	34.82	34.82	33.00	33.91	33.91	-2.19%	1,932,398
Mar 11, 2026	34.91	35.80	34.50	34.67	34.67	-1.20%	2,253,871
Mar 10, 2026	34.64	35.43	34.54	35.09	35.09	3.27%	2,117,579
Mar 9, 2026	35.17	35.17	33.13	33.98	33.98	-4.68%	2,948,525
Mar 6, 2026	35.80	36.07	35.11	35.65	35.65	-0.59%	1,377,757
Mar 5, 2026	35.80	36.88	35.20	35.86	35.86	2.40%	1,904,250
Mar 4, 2026	35.66	36.36	35.01	35.02	35.02	-1.99%	2,219,499
Mar 3, 2026	39.19	39.74	35.70	35.73	35.73	-9.54%	3,892,022
Mar 2, 2026	37.89	41.45	37.88	39.50	39.50	2.52%	5,172,826
Feb 27, 2026	37.98	38.77	37.40	38.53	38.53	0.39%	2,301,708
Feb 26, 2026	38.49	38.86	37.38	38.38	38.38	-0.29%	2,778,982
Feb 25, 2026	39.00	39.34	38.25	38.49	38.49	-1.79%	3,256,361
Feb 24, 2026	39.98	40.30	38.50	39.19	39.19	0.20%	1,965,611
Feb 13, 2026	38.90	40.48	38.81	39.11	39.11	-0.05%	2,111,794
Feb 12, 2026	38.66	39.85	38.05	39.13	39.13	2.27%	2,855,714
Feb 11, 2026	39.41	39.48	38.10	38.26	38.26	-1.62%	2,050,167
Feb 10, 2026	39.15	39.51	38.80	38.89	38.89	-0.79%	1,902,838
Feb 9, 2026	37.61	39.58	37.25	39.20	39.20	6.29%	4,028,832
Feb 6, 2026	37.19	37.50	36.31	36.88	36.88	-0.86%	1,931,555
Feb 5, 2026	37.24	37.97	36.90	37.20	37.20	-1.64%	2,785,955
Feb 4, 2026	36.08	38.39	35.91	37.82	37.82	4.27%	6,613,603
Feb 3, 2026	36.10	36.56	35.76	36.27	36.27	1.82%	3,137,935
Feb 2, 2026	37.65	37.65	35.41	35.62	35.62	-5.62%	4,169,324
Jan 30, 2026	37.10	38.01	35.80	37.74	37.74	1.45%	4,192,452
Jan 29, 2026	39.00	39.30	37.07	37.20	37.20	-4.32%	3,892,563
Jan 28, 2026	40.90	41.18	38.78	38.88	38.88	-4.59%	4,714,425
Jan 27, 2026	41.65	41.65	39.01	40.75	40.75	-1.21%	5,564,915
Jan 26, 2026	43.99	45.40	41.12	41.25	41.25	-5.61%	6,657,099
Jan 23, 2026	42.94	44.73	42.60	43.70	43.70	1.89%	5,719,487
Jan 22, 2026	44.81	45.78	42.00	42.89	42.89	-3.12%	6,263,084
Jan 21, 2026	43.32	45.50	42.51	44.27	44.27	1.30%	7,842,691
Jan 20, 2026	44.90	45.86	43.60	43.70	43.70	-2.50%	5,868,559
Jan 19, 2026	46.71	46.82	42.80	44.82	44.82	-3.09%	10,729,470
Jan 16, 2026	41.30	48.10	40.84	46.25	46.25	13.44%	14,424,020
Jan 15, 2026	39.42	40.98	39.11	40.77	40.77	3.14%	3,557,876
Jan 14, 2026	38.97	40.58	38.85	39.53	39.53	1.57%	4,031,518
Jan 13, 2026	40.40	40.96	38.63	38.92	38.92	-2.89%	3,296,527
Jan 12, 2026	40.48	40.58	39.34	40.08	40.08	-0.20%	4,006,618
Jan 9, 2026	39.51	40.35	38.86	40.16	40.16	1.18%	4,440,706
Jan 8, 2026	39.76	40.48	39.02	39.69	39.69	-0.13%	3,546,135
Jan 7, 2026	38.03	40.17	37.99	39.74	39.74	4.61%	5,735,864
Jan 6, 2026	37.91	38.31	37.31	37.99	37.99	-0.13%	2,458,048
Jan 5, 2026	37.70	38.24	37.50	38.04	38.04	1.68%	2,663,012
Dec 31, 2025	37.48	37.96	36.97	37.41	37.41	0.03%	1,749,538
Dec 30, 2025	38.57	38.57	37.28	37.40	37.40	-2.53%	2,396,234
Dec 29, 2025	38.08	39.10	38.07	38.37	38.37	0.26%	3,138,683
Dec 26, 2025	39.00	39.21	38.00	38.27	38.27	-2.60%	3,785,261
Dec 25, 2025	39.08	40.35	38.50	39.29	39.29	0.54%	4,170,861
Dec 24, 2025	37.43	39.48	37.43	39.08	39.08	3.80%	4,205,077
Dec 23, 2025	37.90	38.29	37.50	37.65	37.65	-0.26%	2,886,758
Dec 22, 2025	38.00	38.50	37.53	37.75	37.75	0.29%	2,309,295
Dec 19, 2025	37.68	38.49	37.61	37.64	37.64	-0.87%	2,673,782
Dec 18, 2025	37.18	38.55	36.85	37.97	37.97	2.07%	5,536,553
Dec 17, 2025	36.00	37.51	35.50	37.20	37.20	3.42%	3,452,136
Dec 16, 2025	36.45	36.70	35.21	35.97	35.97	-1.86%	2,762,997
Dec 15, 2025	37.22	37.51	36.09	36.65	36.65	-1.05%	2,080,921
Dec 12, 2025	35.82	37.45	35.54	37.04	37.04	3.12%	2,460,146
Dec 11, 2025	36.72	36.72	35.87	35.92	35.92	-1.29%	1,272,791
Dec 10, 2025	35.99	37.08	35.67	36.39	36.39	0.61%	2,088,528
Dec 9, 2025	36.49	36.68	35.95	36.17	36.17	-0.90%	2,181,450
Dec 8, 2025	34.27	37.77	34.10	36.50	36.50	7.04%	6,468,730
Dec 5, 2025	33.42	34.20	32.79	34.10	34.10	1.64%	1,833,334
Dec 4, 2025	33.08	34.28	32.68	33.55	33.55	0.66%	1,930,739
Dec 3, 2025	33.80	34.22	33.16	33.33	33.33	-1.68%	1,242,997
Dec 2, 2025	34.81	35.05	33.88	33.90	33.90	-3.03%	1,594,168
Dec 1, 2025	35.26	36.15	34.52	34.96	34.96	-1.47%	2,392,822
Nov 28, 2025	34.20	35.66	33.40	35.48	35.48	4.57%	4,188,790
Nov 27, 2025	33.78	34.80	33.72	33.93	33.93	0.38%	1,462,154