SHA:688646 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	56.80	57.30	55.61	57.04	57.04	1.53%	850,804
Apr 28, 2026	57.35	57.35	55.50	56.18	56.18	-1.70%	1,119,936
Apr 27, 2026	54.48	58.48	54.48	57.15	57.15	4.92%	1,679,568
Apr 24, 2026	53.36	54.73	53.36	54.47	54.47	1.15%	1,113,620
Apr 23, 2026	54.52	54.72	52.70	53.85	53.85	-0.85%	1,487,402
Apr 22, 2026	53.50	55.08	53.15	54.31	54.31	1.46%	1,013,911
Apr 21, 2026	54.00	54.70	53.07	53.53	53.53	-0.45%	843,014
Apr 20, 2026	51.17	54.89	51.00	53.77	53.77	0.04%	2,439,386
Apr 17, 2026	52.00	54.20	51.37	53.75	53.75	4.57%	2,081,084
Apr 16, 2026	51.29	52.00	50.91	51.40	51.40	0.21%	755,762
Apr 15, 2026	51.70	52.44	50.69	51.29	51.29	-0.41%	842,444
Apr 14, 2026	50.45	51.78	50.45	51.50	51.50	2.08%	1,249,775
Apr 13, 2026	50.00	50.69	49.88	50.45	50.45	0.50%	660,068
Apr 10, 2026	50.25	50.50	49.50	50.20	50.20	-0.85%	815,628
Apr 9, 2026	50.80	50.82	49.88	50.63	50.63	-0.37%	554,257
Apr 8, 2026	51.49	51.84	50.32	50.82	50.82	0.34%	911,995
Apr 7, 2026	50.49	51.57	50.00	50.65	50.65	1.20%	694,965
Apr 3, 2026	50.50	50.50	49.66	50.05	50.05	-0.58%	335,907
Apr 2, 2026	50.30	50.91	50.07	50.34	50.34	-0.55%	421,751
Apr 1, 2026	50.80	51.00	50.26	50.62	50.62	0.84%	467,876
Mar 31, 2026	50.21	51.70	49.55	50.20	50.20	-1.16%	798,950
Mar 30, 2026	50.60	50.90	50.00	50.79	50.79	0.14%	880,979
Mar 27, 2026	47.00	51.10	46.99	50.72	50.72	7.30%	1,611,558
Mar 26, 2026	47.10	48.59	46.89	47.27	47.27	-0.84%	573,051
Mar 25, 2026	47.28	48.44	47.28	47.67	47.67	1.00%	756,480
Mar 24, 2026	46.60	47.66	45.46	47.20	47.20	3.83%	987,078
Mar 23, 2026	46.46	47.87	44.72	45.46	45.46	-5.88%	1,457,967
Mar 20, 2026	48.66	49.60	47.60	48.30	48.30	-0.29%	1,010,536
Mar 19, 2026	49.50	49.97	48.44	48.44	48.44	-3.83%	877,390
Mar 18, 2026	50.88	51.50	48.08	50.37	50.37	-1.00%	1,189,304
Mar 17, 2026	51.78	53.53	50.18	50.88	50.88	-1.74%	802,264
Mar 16, 2026	51.83	51.83	50.00	51.78	51.78	0.02%	868,694
Mar 13, 2026	52.85	54.23	51.60	51.77	51.77	-2.32%	1,250,827
Mar 12, 2026	52.12	53.18	51.30	53.00	53.00	0.97%	1,435,035
Mar 11, 2026	52.00	53.18	51.78	52.49	52.49	2.20%	1,793,260
Mar 10, 2026	48.82	52.52	48.82	51.36	51.36	5.48%	1,622,984
Mar 9, 2026	48.05	49.60	47.54	48.69	48.69	0.39%	1,321,339
Mar 6, 2026	46.50	48.80	46.50	48.50	48.50	2.62%	859,861
Mar 5, 2026	46.50	48.40	46.50	47.26	47.26	2.12%	1,053,499
Mar 4, 2026	44.20	46.74	44.03	46.28	46.28	2.84%	1,251,953
Mar 3, 2026	46.99	47.28	45.00	45.00	45.00	-4.23%	1,423,746
Mar 2, 2026	45.40	47.38	45.10	46.99	46.99	2.33%	1,660,978
Feb 27, 2026	45.30	47.18	44.89	45.92	45.92	1.59%	1,477,939
Feb 26, 2026	43.79	45.80	43.12	45.20	45.20	2.89%	1,221,867
Feb 25, 2026	45.29	45.29	43.28	43.93	43.93	-2.62%	1,430,422
Feb 24, 2026	44.81	46.34	44.81	45.11	45.11	0.67%	1,559,599
Feb 13, 2026	42.24	45.60	41.67	44.81	44.81	6.89%	2,153,504
Feb 12, 2026	41.30	42.49	41.14	41.92	41.92	1.57%	889,455
Feb 11, 2026	39.55	41.70	39.55	41.27	41.27	3.46%	1,221,603
Feb 10, 2026	40.00	40.39	39.52	39.89	39.89	-0.05%	559,320
Feb 9, 2026	39.35	40.67	39.35	39.91	39.91	1.22%	850,340
Feb 6, 2026	39.00	40.09	38.87	39.43	39.43	0.59%	588,863
Feb 5, 2026	38.86	39.89	38.22	39.20	39.20	1.58%	1,010,668
Feb 4, 2026	38.48	38.60	38.10	38.59	38.59	0.63%	681,304
Feb 3, 2026	38.15	38.70	37.67	38.35	38.35	1.89%	744,889
Feb 2, 2026	39.72	39.72	37.59	37.64	37.64	-2.99%	982,088
Jan 30, 2026	37.93	39.38	37.57	38.80	38.80	2.75%	1,172,037
Jan 29, 2026	40.15	40.59	37.70	37.76	37.76	-7.50%	2,028,918
Jan 28, 2026	36.80	41.33	36.79	40.82	40.82	10.62%	3,287,395
Jan 27, 2026	36.50	37.50	35.88	36.90	36.90	-3.00%	2,179,598
Jan 26, 2026	38.67	39.50	37.70	38.04	38.04	-1.63%	893,915
Jan 23, 2026	37.70	38.92	37.70	38.67	38.67	2.63%	1,179,858
Jan 22, 2026	38.02	38.50	37.67	37.68	37.68	-0.89%	681,081
Jan 21, 2026	38.00	38.61	37.60	38.02	38.02	-0.16%	699,231
Jan 20, 2026	38.70	39.90	37.90	38.08	38.08	-1.81%	1,213,333
Jan 19, 2026	37.78	38.97	37.51	38.78	38.78	4.67%	1,550,723
Jan 16, 2026	37.78	38.49	36.88	37.05	37.05	-0.80%	1,069,227
Jan 15, 2026	35.59	37.35	35.46	37.35	37.35	4.92%	1,563,487
Jan 14, 2026	35.54	36.36	35.32	35.60	35.60	0.48%	1,214,409
Jan 13, 2026	36.33	36.33	35.30	35.43	35.43	-2.53%	1,341,771
Jan 12, 2026	36.23	36.48	36.04	36.35	36.35	0.33%	950,999
Jan 9, 2026	36.25	36.31	36.00	36.23	36.23	0.22%	348,262
Jan 8, 2026	35.99	36.68	35.90	36.15	36.15	0.61%	700,857
Jan 7, 2026	35.54	35.96	35.29	35.93	35.93	1.38%	665,425
Jan 6, 2026	35.77	36.15	35.20	35.44	35.44	-1.20%	961,262
Jan 5, 2026	35.59	36.15	35.59	35.87	35.87	0.50%	652,439
Dec 31, 2025	35.76	35.80	35.52	35.69	35.69	0.17%	245,807
Dec 30, 2025	35.70	35.95	35.42	35.63	35.63	-0.42%	370,985
Dec 29, 2025	36.45	36.58	35.53	35.78	35.78	-1.84%	792,345
Dec 26, 2025	36.78	36.78	36.39	36.45	36.45	-0.27%	500,965
Dec 25, 2025	36.81	37.38	36.36	36.55	36.55	-1.03%	608,321
Dec 24, 2025	36.33	37.13	35.93	36.93	36.93	2.58%	749,593
Dec 23, 2025	36.06	36.28	35.88	36.00	36.00	0.14%	444,635
Dec 22, 2025	36.00	36.17	35.80	35.95	35.95	0.42%	400,995
Dec 19, 2025	35.60	36.11	35.60	35.80	35.80	0.08%	411,014
Dec 18, 2025	35.80	36.29	35.50	35.77	35.77	-1.05%	576,942
Dec 17, 2025	35.83	36.40	35.36	36.15	36.15	0.14%	495,489
Dec 16, 2025	35.96	36.33	35.70	36.10	36.10	0.39%	414,183
Dec 15, 2025	36.56	36.56	35.91	35.96	35.96	-0.58%	338,416
Dec 12, 2025	36.99	36.99	36.04	36.17	36.17	-1.44%	567,929
Dec 11, 2025	37.25	37.40	36.37	36.70	36.70	-1.48%	475,964
Dec 10, 2025	37.14	37.39	36.78	37.25	37.25	0.30%	539,793
Dec 9, 2025	37.15	37.50	36.69	37.14	37.14	0.30%	624,655
Dec 8, 2025	35.91	37.29	35.91	37.03	37.03	2.86%	971,790
Dec 5, 2025	35.35	36.18	34.99	36.00	36.00	2.45%	794,911
Dec 4, 2025	35.02	35.84	35.02	35.14	35.14	-0.45%	539,494
Dec 3, 2025	35.55	35.60	34.90	35.30	35.30	-0.03%	375,386
Dec 2, 2025	36.18	36.18	35.10	35.31	35.31	-2.40%	811,839
Dec 1, 2025	36.71	36.98	36.03	36.18	36.18	-0.90%	762,714
Nov 28, 2025	35.99	36.68	35.50	36.51	36.51	2.13%	904,658