SHA:688628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	99.00	103.87	97.87	98.04	98.04	-3.00%	5,511,913
Apr 28, 2026	104.00	107.90	99.50	101.07	101.07	-3.83%	7,206,022
Apr 27, 2026	101.50	108.08	100.12	105.10	105.10	7.20%	8,926,024
Apr 24, 2026	106.00	107.00	95.50	98.04	98.04	-2.83%	7,981,915
Apr 23, 2026	97.00	107.38	95.00	100.90	100.90	5.57%	7,746,217
Apr 22, 2026	81.49	97.00	81.00	95.58	95.58	17.36%	6,723,578
Apr 21, 2026	81.00	81.66	79.21	81.44	81.44	0.36%	4,327,005
Apr 20, 2026	78.43	82.70	75.66	81.15	81.15	4.31%	7,549,816
Apr 17, 2026	65.00	77.80	65.00	77.80	77.80	20.01%	6,887,169
Apr 16, 2026	64.55	65.98	63.38	64.83	64.83	0.50%	2,854,287
Apr 15, 2026	67.00	67.06	63.83	64.51	64.51	-2.70%	3,301,899
Apr 14, 2026	62.88	67.50	62.00	66.30	66.30	4.41%	4,723,250
Apr 13, 2026	58.29	64.50	57.81	63.50	63.50	8.57%	4,677,225
Apr 10, 2026	58.55	59.88	57.75	58.49	58.49	-1.57%	4,001,447
Apr 9, 2026	60.38	61.59	58.14	59.42	59.42	-1.87%	6,472,836
Apr 8, 2026	56.76	60.66	54.66	60.55	60.55	8.51%	6,299,314
Apr 7, 2026	51.50	56.23	51.50	55.80	55.80	7.93%	6,704,065
Apr 3, 2026	45.85	53.46	45.09	51.70	51.70	12.98%	6,115,972
Apr 2, 2026	43.80	45.81	43.48	45.76	45.76	4.05%	3,063,381
Apr 1, 2026	43.10	43.98	41.53	43.98	43.98	3.87%	1,594,107
Mar 31, 2026	42.00	42.79	41.66	42.34	42.34	0.81%	823,609
Mar 30, 2026	42.38	43.18	41.82	42.00	42.00	-2.51%	981,458
Mar 27, 2026	41.58	43.70	41.47	43.08	43.08	2.21%	1,203,547
Mar 26, 2026	42.65	42.80	41.29	42.15	42.15	-1.68%	1,082,520
Mar 25, 2026	42.77	43.70	42.48	42.87	42.87	0.99%	1,057,427
Mar 24, 2026	40.64	42.55	40.07	42.45	42.45	6.28%	1,702,513
Mar 23, 2026	40.88	42.18	39.36	39.94	39.94	-4.90%	2,138,088
Mar 20, 2026	42.48	43.33	41.80	42.00	42.00	-1.41%	1,497,931
Mar 19, 2026	43.00	43.71	41.55	42.60	42.60	-2.63%	2,538,654
Mar 18, 2026	44.18	45.29	43.25	43.75	43.75	-1.75%	1,857,944
Mar 17, 2026	43.01	46.50	43.01	44.53	44.53	0.07%	4,065,816
Mar 16, 2026	42.90	45.12	41.99	44.50	44.50	8.25%	4,689,043
Mar 13, 2026	41.53	42.60	40.99	41.11	41.11	-1.53%	1,006,499
Mar 12, 2026	42.79	42.98	41.32	41.75	41.75	-0.60%	1,511,010
Mar 11, 2026	42.48	43.44	41.56	42.00	42.00	-0.85%	1,368,542
Mar 10, 2026	42.49	43.14	42.00	42.36	42.36	0.98%	907,869
Mar 9, 2026	43.06	43.06	40.73	41.95	41.95	-3.12%	2,198,851
Mar 6, 2026	42.35	43.37	41.53	43.30	43.30	2.24%	1,405,524
Mar 5, 2026	42.00	42.70	41.58	42.35	42.35	3.65%	1,563,731
Mar 4, 2026	40.50	41.24	40.50	40.86	40.86	0.07%	1,792,736
Mar 3, 2026	41.88	42.71	40.50	40.83	40.83	-2.51%	2,306,208
Mar 2, 2026	42.31	42.63	41.08	41.88	41.88	-1.76%	2,996,732
Feb 27, 2026	42.81	43.09	42.06	42.63	42.63	-0.44%	1,351,514
Feb 26, 2026	41.95	43.00	41.50	42.82	42.82	2.07%	1,871,855
Feb 25, 2026	41.33	43.30	41.03	41.95	41.95	1.50%	3,415,934
Feb 24, 2026	39.75	41.60	39.51	41.33	41.33	0.90%	3,519,913
Feb 13, 2026	39.87	41.30	39.33	40.96	40.96	2.97%	2,403,678
Feb 12, 2026	39.10	40.60	38.84	39.78	39.78	1.58%	2,005,073
Feb 11, 2026	38.10	39.20	37.93	39.16	39.16	2.78%	1,962,033
Feb 10, 2026	37.56	38.60	37.41	38.10	38.10	1.60%	1,056,225
Feb 9, 2026	36.76	37.60	36.60	37.50	37.50	3.02%	1,177,140
Feb 6, 2026	36.35	36.75	35.95	36.40	36.40	0.19%	817,732
Feb 5, 2026	36.97	36.97	36.26	36.33	36.33	-1.89%	736,544
Feb 4, 2026	37.79	37.79	36.70	37.03	37.03	-1.99%	1,333,263
Feb 3, 2026	37.13	38.18	36.86	37.78	37.78	3.42%	1,285,550
Feb 2, 2026	37.44	38.26	36.50	36.53	36.53	-2.43%	1,208,073
Jan 30, 2026	37.01	37.80	37.01	37.44	37.44	0.73%	1,066,336
Jan 29, 2026	38.06	38.42	37.14	37.17	37.17	-2.75%	1,889,832
Jan 28, 2026	39.28	39.43	38.22	38.22	38.22	-3.68%	1,544,709
Jan 27, 2026	38.91	39.70	38.15	39.68	39.68	2.22%	1,790,386
Jan 26, 2026	39.18	39.36	38.34	38.82	38.82	-0.97%	1,675,134
Jan 23, 2026	39.59	39.67	38.33	39.20	39.20	-0.05%	2,067,200
Jan 22, 2026	39.20	40.70	38.86	39.22	39.22	-0.36%	2,600,996
Jan 21, 2026	38.03	39.37	37.81	39.36	39.36	3.06%	2,978,855
Jan 20, 2026	37.50	38.65	37.50	38.19	38.19	1.17%	2,554,559
Jan 19, 2026	36.80	38.16	36.76	37.75	37.75	1.34%	2,925,602
Jan 16, 2026	37.10	37.75	35.95	37.25	37.25	0.89%	3,658,478
Jan 15, 2026	34.90	37.33	34.51	36.92	36.92	5.79%	5,872,373
Jan 14, 2026	34.10	35.42	33.87	34.90	34.90	2.59%	3,240,274
Jan 13, 2026	33.31	34.97	33.22	34.02	34.02	2.38%	3,315,593
Jan 12, 2026	32.47	33.29	32.47	33.23	33.23	2.37%	1,774,506
Jan 9, 2026	32.20	32.55	32.10	32.46	32.46	0.31%	1,062,932
Jan 8, 2026	32.33	32.60	32.19	32.36	32.36	0.31%	848,769
Jan 7, 2026	32.40	32.40	32.07	32.26	32.26	-0.15%	662,862
Jan 6, 2026	32.28	32.44	32.05	32.31	32.31	0.09%	856,405
Jan 5, 2026	31.92	32.47	31.74	32.28	32.28	1.38%	1,652,078
Dec 31, 2025	31.86	32.09	31.57	31.84	31.84	0.09%	834,080
Dec 30, 2025	31.22	32.05	31.21	31.81	31.81	1.08%	1,079,879
Dec 29, 2025	31.57	31.76	31.05	31.47	31.47	-0.32%	1,117,423
Dec 26, 2025	31.73	31.98	31.45	31.57	31.57	-0.50%	741,151
Dec 25, 2025	31.69	32.07	31.50	31.73	31.73	0.73%	946,683
Dec 24, 2025	30.84	31.70	30.84	31.50	31.50	1.45%	873,299
Dec 23, 2025	31.34	31.55	30.90	31.05	31.05	-0.89%	677,944
Dec 22, 2025	30.98	31.57	30.98	31.33	31.33	0.51%	866,073
Dec 19, 2025	31.38	31.38	30.97	31.17	31.17	-0.26%	996,123
Dec 18, 2025	31.04	31.44	30.91	31.25	31.25	0.51%	505,272
Dec 17, 2025	30.60	31.12	30.41	31.09	31.09	1.60%	656,356
Dec 16, 2025	31.00	31.14	30.54	30.60	30.60	-1.29%	561,693
Dec 15, 2025	31.02	31.30	30.88	31.00	31.00	-0.32%	330,987
Dec 12, 2025	31.46	31.60	30.93	31.10	31.10	-0.64%	660,544
Dec 11, 2025	31.80	32.16	31.21	31.30	31.30	-1.42%	554,957
Dec 10, 2025	31.91	32.05	31.53	31.75	31.75	-0.16%	364,259
Dec 9, 2025	32.18	32.18	31.76	31.80	31.80	-1.18%	537,061
Dec 8, 2025	32.06	32.27	32.06	32.18	32.18	0.91%	486,612
Dec 5, 2025	31.47	31.99	31.44	31.89	31.89	1.33%	437,607
Dec 4, 2025	31.94	31.98	31.35	31.47	31.47	-0.91%	440,709
Dec 3, 2025	31.90	32.17	31.59	31.76	31.76	-0.44%	844,767
Dec 2, 2025	31.98	32.35	31.89	31.90	31.90	-0.44%	829,445
Dec 1, 2025	32.26	32.40	31.91	32.04	32.04	-0.90%	1,002,088
Nov 28, 2025	31.82	32.80	31.80	32.33	32.33	1.60%	1,073,672