SHA:688638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.25	43.63	40.99	43.33	43.33	4.01%	1,464,743
Apr 28, 2026	41.86	42.80	41.37	41.66	41.66	-1.05%	1,269,226
Apr 27, 2026	42.67	42.67	40.55	42.10	42.10	-0.36%	1,377,742
Apr 24, 2026	42.02	42.57	40.95	42.25	42.25	0.07%	1,239,252
Apr 23, 2026	42.83	43.55	41.86	42.22	42.22	-2.65%	900,666
Apr 22, 2026	42.95	43.83	42.79	43.37	43.37	-0.02%	799,686
Apr 21, 2026	43.79	44.00	42.80	43.38	43.38	-0.64%	923,703
Apr 20, 2026	44.50	45.37	43.25	43.66	43.66	-3.00%	1,597,849
Apr 17, 2026	42.88	47.18	42.88	45.01	45.01	4.97%	1,721,450
Apr 16, 2026	41.60	42.95	41.05	42.88	42.88	3.08%	825,795
Apr 15, 2026	42.47	42.80	41.38	41.60	41.60	-2.12%	823,421
Apr 14, 2026	42.52	42.70	41.72	42.50	42.50	-0.02%	775,409
Apr 13, 2026	42.38	43.93	41.20	42.51	42.51	-1.32%	1,577,832
Apr 10, 2026	44.00	44.66	42.84	43.08	43.08	-2.25%	1,309,839
Apr 9, 2026	42.20	44.90	41.22	44.07	44.07	4.33%	2,595,784
Apr 8, 2026	39.05	42.88	38.57	42.24	42.24	11.16%	2,150,869
Apr 7, 2026	36.78	38.49	36.47	38.00	38.00	1.85%	1,098,288
Apr 3, 2026	38.29	38.86	35.41	37.31	37.31	-1.03%	1,945,935
Apr 2, 2026	39.43	39.43	37.58	37.70	37.70	-3.70%	1,340,986
Apr 1, 2026	40.38	41.10	38.70	39.15	39.15	-0.99%	1,231,377
Mar 31, 2026	39.60	41.43	39.40	39.54	39.54	-0.33%	1,704,391
Mar 30, 2026	40.39	41.48	39.10	39.67	39.67	-3.99%	1,330,477
Mar 27, 2026	39.59	41.87	39.56	41.32	41.32	2.28%	1,808,966
Mar 26, 2026	40.29	41.66	40.00	40.40	40.40	-0.15%	870,805
Mar 25, 2026	38.87	40.63	38.44	40.46	40.46	4.09%	1,023,893
Mar 24, 2026	37.57	38.87	36.03	38.87	38.87	5.63%	878,824
Mar 23, 2026	39.03	39.47	35.53	36.80	36.80	-8.02%	1,524,419
Mar 20, 2026	40.39	41.38	39.47	40.01	40.01	-0.94%	1,563,904
Mar 19, 2026	40.25	41.28	39.89	40.39	40.39	-0.88%	681,135
Mar 18, 2026	40.03	40.76	39.62	40.75	40.75	2.13%	670,340
Mar 17, 2026	40.72	41.45	39.51	39.90	39.90	-1.65%	1,004,953
Mar 16, 2026	40.41	40.86	40.00	40.57	40.57	-0.37%	808,879
Mar 13, 2026	40.02	41.50	40.01	40.72	40.72	0.82%	655,670
Mar 12, 2026	40.79	41.50	40.26	40.39	40.39	-0.54%	837,717
Mar 11, 2026	41.41	41.95	40.41	40.61	40.61	-2.33%	953,338
Mar 10, 2026	39.92	41.79	39.92	41.58	41.58	5.00%	1,064,525
Mar 9, 2026	40.00	40.67	38.58	39.60	39.60	-2.94%	1,141,392
Mar 6, 2026	38.60	41.48	38.60	40.80	40.80	5.51%	1,133,841
Mar 5, 2026	39.75	40.50	38.26	38.67	38.67	1.66%	710,621
Mar 4, 2026	39.08	39.40	37.92	38.04	38.04	-2.56%	762,427
Mar 3, 2026	39.78	40.71	39.01	39.04	39.04	-2.33%	1,143,804
Mar 2, 2026	42.95	42.95	39.83	39.97	39.97	-4.65%	1,222,219
Feb 27, 2026	41.13	41.93	41.00	41.92	41.92	1.26%	878,860
Feb 26, 2026	41.41	42.04	40.50	41.40	41.40	-0.41%	949,188
Feb 25, 2026	41.35	41.99	40.93	41.57	41.57	1.02%	876,946
Feb 24, 2026	41.08	42.50	40.98	41.15	41.15	0.37%	1,108,258
Feb 13, 2026	40.93	41.93	40.87	41.00	41.00	0.34%	554,823
Feb 12, 2026	41.25	41.47	40.33	40.86	40.86	-1.54%	652,867
Feb 11, 2026	41.19	41.77	40.93	41.50	41.50	0.92%	634,865
Feb 10, 2026	41.70	41.92	41.05	41.12	41.12	-1.39%	527,485
Feb 9, 2026	40.60	41.71	40.26	41.70	41.70	3.22%	839,436
Feb 6, 2026	39.60	40.91	39.16	40.40	40.40	2.02%	667,573
Feb 5, 2026	40.24	40.69	39.51	39.60	39.60	-0.28%	605,107
Feb 4, 2026	40.24	40.63	39.60	39.71	39.71	-1.81%	629,382
Feb 3, 2026	38.71	40.45	38.57	40.44	40.44	4.47%	1,097,634
Feb 2, 2026	39.92	40.93	38.00	38.71	38.71	-2.57%	1,613,600
Jan 30, 2026	38.79	39.95	38.03	39.73	39.73	2.42%	608,530
Jan 29, 2026	39.88	40.46	38.72	38.79	38.79	-2.73%	672,604
Jan 28, 2026	40.51	41.12	39.28	39.88	39.88	-2.23%	503,490
Jan 27, 2026	40.54	40.94	39.17	40.79	40.79	0.12%	682,134
Jan 26, 2026	41.40	41.70	40.20	40.74	40.74	-1.09%	663,620
Jan 23, 2026	40.66	41.36	40.55	41.19	41.19	1.45%	764,520
Jan 22, 2026	41.25	41.25	40.06	40.60	40.60	-0.64%	704,353
Jan 21, 2026	41.00	41.53	40.29	40.86	40.86	3.76%	866,977
Jan 20, 2026	40.31	40.88	39.25	39.38	39.38	-0.93%	633,389
Jan 19, 2026	39.75	40.35	39.50	39.75	39.75	-	560,618
Jan 16, 2026	39.11	39.93	38.91	39.75	39.75	1.48%	630,531
Jan 15, 2026	38.97	39.59	38.57	39.17	39.17	0.67%	568,790
Jan 14, 2026	38.91	39.69	38.38	38.91	38.91	-0.38%	879,466
Jan 13, 2026	39.59	39.94	39.01	39.06	39.06	-0.99%	694,006
Jan 12, 2026	39.88	39.97	38.98	39.45	39.45	-0.50%	677,532
Jan 9, 2026	38.03	39.77	37.80	39.65	39.65	3.85%	706,355
Jan 8, 2026	37.24	38.38	37.00	38.18	38.18	2.94%	624,408
Jan 7, 2026	36.83	37.50	36.62	37.09	37.09	0.46%	462,619
Jan 6, 2026	36.88	37.68	36.70	36.92	36.92	0.33%	458,345
Jan 5, 2026	36.41	37.04	36.05	36.80	36.80	1.29%	563,603
Dec 31, 2025	35.78	36.33	34.91	36.33	36.33	2.25%	590,413
Dec 30, 2025	35.50	36.25	35.22	35.53	35.53	-1.39%	511,118
Dec 29, 2025	35.01	36.35	35.01	36.03	36.03	0.87%	424,324
Dec 26, 2025	37.00	37.04	35.72	35.72	35.72	-0.56%	470,204
Dec 25, 2025	35.87	36.14	35.30	35.92	35.92	0.22%	352,373
Dec 24, 2025	35.43	36.21	35.35	35.84	35.84	1.50%	397,967
Dec 23, 2025	35.83	35.93	35.00	35.31	35.31	-1.45%	489,730
Dec 22, 2025	36.60	36.67	35.82	35.83	35.83	-1.29%	490,854
Dec 19, 2025	35.70	36.30	35.39	36.30	36.30	1.68%	353,226
Dec 18, 2025	35.04	35.79	34.41	35.70	35.70	2.03%	457,714
Dec 17, 2025	34.99	35.49	34.24	34.99	34.99	-0.31%	431,276
Dec 16, 2025	35.66	35.66	34.79	35.10	35.10	-1.10%	373,220
Dec 15, 2025	35.50	35.97	35.11	35.49	35.49	-1.22%	509,147
Dec 12, 2025	36.05	36.49	35.45	35.93	35.93	0.14%	366,794
Dec 11, 2025	37.17	37.36	35.88	35.88	35.88	-3.00%	503,350
Dec 10, 2025	38.71	38.71	36.96	36.99	36.99	-2.73%	361,421
Dec 9, 2025	38.61	38.62	37.91	38.03	38.03	-1.48%	322,920
Dec 8, 2025	38.02	38.85	37.64	38.60	38.60	3.21%	665,608
Dec 5, 2025	36.98	37.62	36.59	37.40	37.40	0.89%	314,128
Dec 4, 2025	38.40	38.59	37.01	37.07	37.07	-3.46%	447,468
Dec 3, 2025	38.80	39.68	37.89	38.40	38.40	-1.51%	506,787
Dec 2, 2025	39.44	39.69	38.64	38.99	38.99	-1.32%	419,226
Dec 1, 2025	40.30	40.82	39.40	39.51	39.51	-2.23%	518,295
Nov 28, 2025	39.21	41.81	38.91	40.41	40.41	3.56%	859,924