SHA:688639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.61	28.00	27.51	27.98	-	1.67%	754,208
Apr 28, 2026	27.82	28.25	27.27	27.52	27.52	-1.75%	3,787,906
Apr 27, 2026	27.82	28.29	27.72	28.01	28.01	0.68%	3,335,967
Apr 24, 2026	28.28	28.28	27.55	27.82	27.82	-1.63%	3,357,157
Apr 23, 2026	29.34	29.66	28.08	28.28	28.28	-2.75%	5,802,468
Apr 22, 2026	28.80	29.50	28.79	29.08	29.08	-0.07%	4,922,629
Apr 21, 2026	28.73	29.23	28.12	29.10	29.10	1.39%	4,253,149
Apr 20, 2026	28.12	28.94	27.72	28.70	28.70	2.28%	3,962,255
Apr 17, 2026	28.56	28.56	27.91	28.06	28.06	-1.85%	3,341,826
Apr 16, 2026	28.44	28.63	28.30	28.59	28.59	0.95%	3,013,786
Apr 15, 2026	28.20	28.54	28.15	28.32	28.32	0.53%	3,340,108
Apr 14, 2026	28.42	28.48	27.81	28.17	28.17	0.14%	3,540,041
Apr 13, 2026	28.53	28.66	27.85	28.13	28.13	-2.33%	5,160,109
Apr 10, 2026	28.80	29.18	28.50	28.80	28.80	0.81%	5,087,683
Apr 9, 2026	29.49	29.59	28.39	28.57	28.57	-3.41%	5,162,260
Apr 8, 2026	28.88	29.73	28.88	29.58	29.58	3.86%	5,014,323
Apr 7, 2026	27.60	28.83	27.55	28.48	28.48	2.96%	3,951,585
Apr 3, 2026	28.55	28.86	27.43	27.66	27.66	-3.46%	5,071,179
Apr 2, 2026	29.40	29.61	28.50	28.65	28.65	-3.18%	3,962,607
Apr 1, 2026	29.05	29.99	28.56	29.59	29.59	4.34%	6,002,858
Mar 31, 2026	29.38	29.51	28.30	28.36	28.36	-3.01%	4,168,759
Mar 30, 2026	29.36	30.48	29.18	29.24	29.24	-1.15%	4,692,902
Mar 27, 2026	28.47	29.66	28.41	29.58	29.58	2.53%	4,285,669
Mar 26, 2026	29.18	29.57	28.70	28.85	28.85	-1.64%	3,941,227
Mar 25, 2026	29.36	29.99	29.20	29.33	29.33	-0.10%	4,516,870
Mar 24, 2026	29.37	29.46	28.37	29.36	29.36	1.94%	5,527,486
Mar 23, 2026	30.60	30.90	28.69	28.80	28.80	-7.87%	8,989,519
Mar 20, 2026	32.73	32.76	31.23	31.26	31.26	-3.99%	6,954,077
Mar 19, 2026	33.36	33.78	32.50	32.56	32.56	-0.97%	8,111,086
Mar 18, 2026	34.07	34.46	32.52	32.88	32.88	-4.03%	8,830,451
Mar 17, 2026	35.51	36.87	34.26	34.26	34.26	-4.49%	8,093,820
Mar 16, 2026	36.39	36.88	35.20	35.87	35.87	-0.69%	9,293,848
Mar 13, 2026	37.00	37.98	35.38	36.12	36.12	3.56%	16,357,380
Mar 12, 2026	34.37	35.65	33.80	34.88	34.88	1.57%	13,032,120
Mar 11, 2026	32.44	34.46	32.12	34.34	34.34	5.95%	8,071,250
Mar 10, 2026	32.20	32.64	32.06	32.41	32.41	0.15%	4,546,543
Mar 9, 2026	31.83	33.42	31.83	32.36	32.36	1.03%	7,457,488
Mar 6, 2026	30.97	32.18	30.97	32.03	32.03	2.89%	4,382,865
Mar 5, 2026	32.00	32.40	30.94	31.13	31.13	-1.46%	5,995,657
Mar 4, 2026	31.63	32.50	31.50	31.59	31.59	-1.10%	5,735,437
Mar 3, 2026	33.13	33.70	31.71	31.94	31.94	-3.71%	8,274,147
Mar 2, 2026	34.00	34.96	32.69	33.17	33.17	-6.83%	14,247,300
Feb 27, 2026	35.44	35.78	35.09	35.60	35.60	0.45%	4,054,266
Feb 26, 2026	35.67	35.78	35.28	35.44	35.44	-1.03%	3,821,415
Feb 25, 2026	34.99	36.30	34.99	35.81	35.81	2.64%	5,581,651
Feb 24, 2026	34.75	35.57	34.15	34.89	34.89	1.72%	5,484,581
Feb 13, 2026	34.60	35.27	34.12	34.30	34.30	-1.32%	4,112,225
Feb 12, 2026	35.47	35.47	34.62	34.76	34.76	-1.56%	4,754,092
Feb 11, 2026	35.40	35.91	35.24	35.31	35.31	-0.28%	2,867,574
Feb 10, 2026	35.65	35.72	35.01	35.41	35.41	-0.65%	3,875,719
Feb 9, 2026	36.35	36.59	35.58	35.64	35.64	-1.33%	5,579,745
Feb 6, 2026	36.65	37.05	36.11	36.12	36.12	-2.06%	4,725,086
Feb 5, 2026	36.20	37.63	36.19	36.88	36.88	1.12%	7,706,027
Feb 4, 2026	35.85	36.58	35.41	36.47	36.47	2.19%	5,954,150
Feb 3, 2026	35.36	35.90	34.97	35.69	35.69	1.80%	5,176,713
Feb 2, 2026	36.28	36.78	35.03	35.06	35.06	-3.65%	6,890,988
Jan 30, 2026	37.26	37.33	35.31	36.39	36.39	-2.20%	7,765,075
Jan 29, 2026	37.10	38.11	36.63	37.21	37.21	0.05%	7,529,369
Jan 28, 2026	38.00	38.56	36.93	37.19	37.19	-2.57%	6,774,294
Jan 27, 2026	38.10	38.63	36.78	38.17	38.17	-0.60%	8,224,153
Jan 26, 2026	38.93	39.65	38.06	38.40	38.40	-1.29%	10,584,330
Jan 23, 2026	38.35	39.16	38.19	38.90	38.90	1.86%	8,270,845
Jan 22, 2026	37.86	39.04	37.86	38.19	38.19	0.21%	9,060,604
Jan 21, 2026	37.29	38.25	36.80	38.11	38.11	1.95%	10,908,850
Jan 20, 2026	37.07	37.80	36.76	37.38	37.38	1.60%	10,601,210
Jan 19, 2026	37.55	38.22	36.71	36.79	36.79	-1.10%	10,114,640
Jan 16, 2026	37.99	38.90	37.13	37.20	37.20	-2.31%	10,792,160
Jan 15, 2026	39.50	40.15	37.56	38.08	38.08	-4.51%	17,528,370
Jan 14, 2026	40.74	42.58	39.32	39.88	39.88	-3.53%	30,692,500
Jan 13, 2026	37.32	43.60	36.41	41.34	41.34	13.79%	41,961,100
Jan 12, 2026	36.93	37.84	36.02	36.33	36.33	-0.85%	14,240,630
Jan 9, 2026	35.19	36.71	34.94	36.64	36.64	4.00%	11,258,141
Jan 8, 2026	35.34	36.24	35.02	35.23	35.23	0.09%	5,635,060
Jan 7, 2026	35.50	35.98	35.08	35.20	35.20	-0.98%	7,151,166
Jan 6, 2026	33.20	36.11	33.12	35.55	35.55	6.63%	13,704,700
Jan 5, 2026	32.58	33.79	32.51	33.34	33.34	2.33%	6,494,985
Dec 31, 2025	32.65	32.78	32.17	32.58	32.58	0.22%	3,296,620
Dec 30, 2025	32.74	32.84	32.32	32.51	32.51	-0.97%	3,821,655
Dec 29, 2025	33.23	33.32	32.68	32.83	32.83	-0.94%	4,848,189
Dec 26, 2025	33.74	34.04	33.00	33.14	33.14	-1.75%	6,164,168
Dec 25, 2025	34.68	35.32	32.98	33.73	33.73	-2.74%	8,210,728
Dec 24, 2025	34.24	35.08	33.90	34.68	34.68	1.31%	3,716,833
Dec 23, 2025	34.64	35.05	34.05	34.23	34.23	-1.33%	3,918,212
Dec 22, 2025	35.11	35.35	34.35	34.69	34.69	-0.77%	5,095,107
Dec 19, 2025	34.79	35.69	34.79	34.96	34.96	-0.06%	3,636,878
Dec 18, 2025	35.81	36.45	34.88	34.98	34.98	-2.91%	5,675,595
Dec 17, 2025	34.76	36.28	34.55	36.03	36.03	4.28%	8,547,208
Dec 16, 2025	35.20	35.40	34.20	34.55	34.55	-1.62%	4,082,542
Dec 15, 2025	34.88	35.57	34.60	35.12	35.12	-	3,739,514
Dec 12, 2025	35.07	35.43	34.87	35.12	35.12	0.31%	4,028,783
Dec 11, 2025	34.91	35.59	34.40	35.01	35.01	0.98%	5,372,082
Dec 10, 2025	34.32	35.13	34.25	34.67	34.67	0.87%	4,293,454
Dec 9, 2025	35.07	35.69	34.32	34.37	34.37	-2.22%	4,993,093
Dec 8, 2025	33.85	35.43	33.55	35.15	35.15	4.06%	9,829,962
Dec 5, 2025	32.00	33.90	31.55	33.78	33.78	6.93%	8,926,877
Dec 4, 2025	31.89	32.09	31.32	31.59	31.59	-0.50%	2,846,679
Dec 3, 2025	32.31	32.62	31.62	31.75	31.75	-2.16%	4,309,675
Dec 2, 2025	32.80	32.95	32.28	32.45	32.45	-1.22%	2,518,665
Dec 1, 2025	33.20	33.25	32.51	32.85	32.85	-0.39%	4,341,531
Nov 28, 2025	32.64	33.46	32.64	32.98	32.98	1.04%	3,614,067