SHA:688484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.81	38.30	36.92	38.06	38.06	0.11%	5,595,278
Apr 28, 2026	38.88	39.40	37.73	38.02	38.02	-2.79%	7,395,477
Apr 27, 2026	37.98	39.75	37.79	39.11	39.11	2.89%	9,383,072
Apr 24, 2026	37.80	38.95	37.50	38.01	38.01	2.51%	11,406,358
Apr 23, 2026	37.12	38.35	36.90	37.08	37.08	0.03%	7,164,877
Apr 22, 2026	36.36	37.23	36.23	37.07	37.07	1.20%	5,255,497
Apr 21, 2026	36.78	37.02	36.11	36.63	36.63	-0.41%	5,236,474
Apr 20, 2026	37.08	37.33	36.74	36.78	36.78	-1.29%	5,707,172
Apr 17, 2026	37.53	37.66	37.13	37.26	37.26	-0.90%	4,173,566
Apr 16, 2026	37.00	37.90	37.00	37.60	37.60	0.70%	3,622,897
Apr 15, 2026	37.23	37.70	36.95	37.34	37.34	0.59%	6,400,170
Apr 14, 2026	36.92	37.30	36.77	37.12	37.12	1.34%	4,276,134
Apr 13, 2026	36.03	37.04	36.03	36.63	36.63	0.30%	3,152,570
Apr 10, 2026	36.50	36.84	36.10	36.52	36.52	1.56%	4,504,292
Apr 9, 2026	36.00	36.55	35.92	35.96	35.96	-1.69%	3,435,818
Apr 8, 2026	35.43	36.80	35.43	36.58	36.58	5.45%	5,747,465
Apr 7, 2026	34.34	35.01	34.33	34.69	34.69	1.40%	3,165,384
Apr 3, 2026	34.41	34.62	34.00	34.21	34.21	0.06%	3,057,663
Apr 2, 2026	34.91	35.07	34.00	34.19	34.19	-2.76%	3,600,138
Apr 1, 2026	35.13	35.36	34.85	35.16	35.16	2.30%	3,762,620
Mar 31, 2026	35.03	35.37	34.37	34.37	34.37	-2.02%	3,075,628
Mar 30, 2026	35.11	35.23	34.33	35.08	35.08	-1.32%	4,170,995
Mar 27, 2026	35.32	35.95	34.80	35.55	35.55	0.57%	2,925,640
Mar 26, 2026	35.94	36.10	35.08	35.35	35.35	-1.56%	4,170,674
Mar 25, 2026	35.10	36.47	35.00	35.91	35.91	3.25%	6,751,732
Mar 24, 2026	35.45	35.50	33.63	34.78	34.78	-0.40%	6,612,785
Mar 23, 2026	36.11	36.35	34.60	34.92	34.92	-3.91%	6,300,204
Mar 20, 2026	37.30	37.49	36.22	36.34	36.34	-2.23%	7,163,675
Mar 19, 2026	37.40	37.80	37.01	37.17	37.17	-2.11%	4,852,379
Mar 18, 2026	38.35	38.52	37.40	37.97	37.97	-0.52%	5,497,908
Mar 17, 2026	39.26	39.42	38.12	38.17	38.17	-3.00%	5,340,137
Mar 16, 2026	38.91	39.74	38.16	39.35	39.35	1.13%	5,337,546
Mar 13, 2026	39.60	39.61	38.72	38.91	38.91	-2.43%	5,855,255
Mar 12, 2026	39.60	40.72	39.16	39.88	39.88	1.27%	6,191,818
Mar 11, 2026	40.13	40.36	39.28	39.38	39.38	-1.77%	4,429,807
Mar 10, 2026	39.76	40.49	39.65	40.09	40.09	2.79%	6,712,585
Mar 9, 2026	39.16	39.26	37.88	39.00	39.00	-1.52%	5,899,020
Mar 6, 2026	38.63	39.66	38.35	39.60	39.60	2.43%	4,494,320
Mar 5, 2026	38.99	39.75	38.39	38.66	38.66	0.81%	5,872,581
Mar 4, 2026	38.22	39.15	38.04	38.35	38.35	-0.13%	4,865,090
Mar 3, 2026	41.84	42.25	38.38	38.40	38.40	-8.22%	12,826,530
Mar 2, 2026	41.98	42.93	41.78	41.84	41.84	-2.13%	8,514,666
Feb 27, 2026	43.01	43.60	41.86	42.75	42.75	-1.27%	9,153,719
Feb 26, 2026	43.10	43.64	42.31	43.30	43.30	0.56%	7,706,329
Feb 25, 2026	42.89	43.38	42.60	43.06	43.06	0.54%	6,592,879
Feb 24, 2026	44.24	44.42	42.62	42.83	42.83	-2.15%	6,725,418
Feb 13, 2026	43.30	44.60	42.92	43.77	43.77	0.99%	6,867,506
Feb 12, 2026	42.77	43.43	42.51	43.34	43.34	1.57%	4,751,499
Feb 11, 2026	42.77	43.19	42.18	42.67	42.67	-0.23%	3,791,319
Feb 10, 2026	42.71	43.37	42.36	42.77	42.77	0.38%	5,140,345
Feb 9, 2026	42.00	43.80	41.78	42.61	42.61	2.95%	10,209,730
Feb 6, 2026	41.50	42.31	41.39	41.39	41.39	-1.24%	5,210,718
Feb 5, 2026	41.68	42.30	41.08	41.91	41.91	-0.45%	5,951,642
Feb 4, 2026	42.14	42.38	41.35	42.10	42.10	-0.75%	6,045,522
Feb 3, 2026	41.69	42.65	41.18	42.42	42.42	3.11%	7,278,555
Feb 2, 2026	43.31	43.58	41.08	41.14	41.14	-6.50%	12,014,520
Jan 30, 2026	44.10	45.28	42.86	44.00	44.00	-1.74%	11,631,589
Jan 29, 2026	46.70	47.43	44.55	44.78	44.78	-3.93%	10,016,060
Jan 28, 2026	45.38	48.21	45.38	46.61	46.61	4.88%	15,805,790
Jan 27, 2026	42.65	45.09	41.18	44.44	44.44	3.47%	13,973,280
Jan 26, 2026	43.65	44.75	42.43	42.95	42.95	-1.87%	9,692,212
Jan 23, 2026	43.20	44.12	42.97	43.77	43.77	1.72%	8,265,414
Jan 22, 2026	44.50	45.00	42.88	43.03	43.03	-1.24%	11,747,310
Jan 21, 2026	42.08	44.17	42.08	43.57	43.57	2.49%	9,887,768
Jan 20, 2026	42.00	43.10	41.90	42.51	42.51	1.07%	8,195,911
Jan 19, 2026	43.82	43.85	41.61	42.06	42.06	-4.02%	11,477,023
Jan 16, 2026	42.34	44.06	42.14	43.82	43.82	4.18%	11,492,430
Jan 15, 2026	41.68	42.37	41.45	42.06	42.06	0.21%	5,122,206
Jan 14, 2026	41.68	43.00	41.65	41.97	41.97	0.70%	8,985,509
Jan 13, 2026	42.70	43.00	41.53	41.68	41.68	-2.04%	7,784,605
Jan 12, 2026	42.88	42.88	41.50	42.55	42.55	-0.47%	12,023,660
Jan 9, 2026	43.40	43.40	42.25	42.75	42.75	-0.40%	7,945,021
Jan 8, 2026	42.71	43.68	42.00	42.92	42.92	0.05%	6,069,567
Jan 7, 2026	42.30	43.43	42.13	42.90	42.90	2.05%	7,330,963
Jan 6, 2026	41.94	42.23	41.30	42.04	42.04	1.30%	5,916,483
Jan 5, 2026	41.04	41.80	40.95	41.50	41.50	2.07%	6,319,869
Dec 31, 2025	41.69	41.76	40.57	40.66	40.66	-2.33%	4,180,881
Dec 30, 2025	41.02	41.97	40.90	41.63	41.63	0.85%	4,819,034
Dec 29, 2025	40.80	42.56	40.80	41.28	41.28	1.33%	6,237,247
Dec 26, 2025	41.68	42.13	40.60	40.74	40.74	-3.05%	5,618,311
Dec 25, 2025	42.48	42.84	41.70	42.02	42.02	0.65%	6,564,221
Dec 24, 2025	38.46	42.18	38.35	41.75	41.75	8.84%	13,399,030
Dec 23, 2025	38.31	38.99	38.03	38.36	38.36	-0.23%	3,440,436
Dec 22, 2025	37.55	38.64	37.55	38.45	38.45	2.40%	4,227,233
Dec 19, 2025	37.88	38.29	37.44	37.55	37.55	0.27%	3,067,251
Dec 18, 2025	37.60	38.33	37.45	37.45	37.45	-1.37%	4,917,731
Dec 17, 2025	38.08	38.45	36.80	37.97	37.97	0.11%	7,580,376
Dec 16, 2025	38.91	39.18	37.72	37.93	37.93	-2.39%	4,583,418
Dec 15, 2025	39.70	40.30	38.80	38.86	38.86	-2.97%	6,150,099
Dec 12, 2025	39.58	40.56	39.22	40.05	40.05	0.75%	5,989,085
Dec 11, 2025	40.32	40.95	39.70	39.75	39.75	-2.24%	3,512,190
Dec 10, 2025	40.28	40.82	39.65	40.66	40.66	0.64%	4,794,163
Dec 9, 2025	41.26	41.82	40.30	40.40	40.40	-2.51%	6,823,088
Dec 8, 2025	41.09	41.87	40.79	41.44	41.44	0.85%	4,912,937
Dec 5, 2025	40.00	41.22	39.80	41.09	41.09	2.60%	5,332,200
Dec 4, 2025	40.35	40.65	39.63	40.05	40.05	-0.84%	4,074,276
Dec 3, 2025	40.87	41.03	40.32	40.39	40.39	-1.25%	3,749,924
Dec 2, 2025	41.10	42.35	40.73	40.90	40.90	-0.46%	5,348,348
Dec 1, 2025	40.72	42.22	40.22	41.09	41.09	-0.10%	6,377,197
Nov 28, 2025	41.99	42.69	40.88	41.13	41.13	1.61%	6,505,411