SHA:688663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	66.69	68.44	65.40	67.81	-	2.60%	2,177,104
Apr 28, 2026	67.00	67.00	63.77	66.09	66.09	-0.18%	4,307,598
Apr 27, 2026	67.00	67.80	63.71	66.21	66.21	-2.07%	5,817,606
Apr 24, 2026	68.39	70.93	67.11	67.61	67.61	-1.93%	5,339,740
Apr 23, 2026	65.34	69.49	64.50	68.94	68.94	5.49%	6,731,041
Apr 22, 2026	63.63	66.44	62.38	65.35	65.35	2.30%	4,297,044
Apr 21, 2026	67.00	67.63	63.36	63.88	63.88	-6.50%	6,002,322
Apr 20, 2026	64.00	69.50	63.25	68.32	68.32	8.32%	8,424,768
Apr 17, 2026	62.56	65.18	61.82	63.07	63.07	1.30%	5,671,760
Apr 16, 2026	61.69	63.08	60.52	62.26	62.26	0.79%	3,212,806
Apr 15, 2026	62.30	63.50	61.14	61.77	61.77	-1.48%	2,984,436
Apr 14, 2026	60.52	64.00	59.11	62.70	62.70	3.53%	5,214,184
Apr 13, 2026	57.50	62.16	56.91	60.56	60.56	5.30%	5,838,097
Apr 10, 2026	57.40	58.20	56.88	57.51	57.51	0.19%	2,619,648
Apr 9, 2026	57.39	57.80	56.43	57.40	57.40	-0.62%	2,506,649
Apr 8, 2026	57.69	58.85	57.30	57.76	57.76	3.14%	2,805,178
Apr 7, 2026	56.53	57.30	55.61	56.00	56.00	0.27%	1,729,852
Apr 3, 2026	56.14	56.40	54.87	55.85	55.85	-0.27%	2,372,636
Apr 2, 2026	57.40	58.79	55.60	56.00	56.00	-2.90%	2,283,428
Apr 1, 2026	58.38	59.30	57.07	57.67	57.67	0.05%	3,765,229
Mar 31, 2026	59.00	59.23	56.66	57.64	57.64	-2.44%	3,491,727
Mar 30, 2026	61.03	61.24	58.60	59.08	59.08	-3.15%	3,431,711
Mar 27, 2026	59.07	61.70	58.92	61.00	61.00	1.50%	2,342,921
Mar 26, 2026	57.01	61.14	56.47	60.10	60.10	4.76%	5,520,450
Mar 25, 2026	56.68	58.30	56.68	57.37	57.37	1.04%	2,713,441
Mar 24, 2026	54.31	56.87	53.16	56.78	56.78	5.54%	3,375,431
Mar 23, 2026	56.18	56.98	53.00	53.80	53.80	-5.94%	5,320,877
Mar 20, 2026	56.80	61.14	56.80	57.20	57.20	0.78%	3,587,828
Mar 19, 2026	57.50	57.95	56.12	56.76	56.76	-1.41%	2,323,352
Mar 18, 2026	58.00	58.50	56.00	57.57	57.57	0.40%	2,677,101
Mar 17, 2026	62.31	62.31	56.66	57.34	57.34	-6.46%	3,956,558
Mar 16, 2026	61.02	61.50	58.85	61.30	61.30	-1.29%	4,079,436
Mar 13, 2026	65.15	65.90	61.00	62.10	62.10	-4.61%	5,316,203
Mar 12, 2026	64.94	66.49	63.06	65.10	65.10	0.77%	6,390,046
Mar 11, 2026	66.00	66.50	63.11	64.60	64.60	2.87%	6,623,683
Mar 10, 2026	62.33	63.20	60.31	62.80	62.80	2.90%	5,702,658
Mar 9, 2026	59.00	62.00	57.30	61.03	61.03	1.75%	6,355,838
Mar 6, 2026	57.00	62.59	56.60	59.98	59.98	4.99%	8,021,088
Mar 5, 2026	56.99	58.28	56.18	57.13	57.13	1.26%	4,976,363
Mar 4, 2026	55.90	58.37	54.41	56.42	56.42	0.55%	5,108,903
Mar 3, 2026	61.74	62.25	55.00	56.11	56.11	-8.99%	10,353,480
Mar 2, 2026	57.45	63.60	57.26	61.65	61.65	7.31%	12,589,760
Feb 27, 2026	56.74	58.40	56.00	57.45	57.45	1.32%	4,351,700
Feb 26, 2026	55.60	57.80	55.02	56.70	56.70	2.74%	3,888,001
Feb 25, 2026	55.69	56.30	53.60	55.19	55.19	-0.83%	3,021,031
Feb 24, 2026	57.00	57.12	55.12	55.65	55.65	-1.45%	1,688,638
Feb 13, 2026	56.72	57.89	56.20	56.47	56.47	-0.93%	2,279,229
Feb 12, 2026	55.55	58.49	55.55	57.00	57.00	2.32%	3,789,452
Feb 11, 2026	55.50	56.50	55.11	55.71	55.71	-0.21%	2,019,819
Feb 10, 2026	57.66	57.66	55.58	55.83	55.83	-1.79%	1,948,623
Feb 9, 2026	56.41	57.38	55.83	56.85	56.85	2.28%	3,493,232
Feb 6, 2026	53.17	56.20	53.11	55.58	55.58	2.62%	3,116,078
Feb 5, 2026	56.07	56.36	53.68	54.16	54.16	-3.37%	2,823,606
Feb 4, 2026	57.80	57.80	55.03	56.05	56.05	-2.69%	3,980,455
Feb 3, 2026	57.91	58.10	56.37	57.60	57.60	1.46%	4,287,160
Feb 2, 2026	56.88	59.30	56.00	56.77	56.77	0.89%	7,196,231
Jan 30, 2026	54.30	56.76	53.50	56.27	56.27	5.18%	7,466,808
Jan 29, 2026	56.85	56.85	53.19	53.50	53.50	-5.81%	4,672,636
Jan 28, 2026	57.46	57.91	54.90	56.80	56.80	-1.68%	5,523,402
Jan 27, 2026	56.06	57.98	54.78	57.77	57.77	3.05%	5,184,430
Jan 26, 2026	57.65	59.39	55.86	56.06	56.06	-2.62%	5,983,647
Jan 23, 2026	56.43	58.50	56.18	57.57	57.57	2.99%	7,442,609
Jan 22, 2026	55.90	59.77	55.05	55.90	55.90	0.58%	5,474,277
Jan 21, 2026	55.27	57.00	54.88	55.58	55.58	-0.18%	4,146,906
Jan 20, 2026	57.50	58.51	54.50	55.68	55.68	-3.17%	7,034,813
Jan 19, 2026	54.41	59.88	53.17	57.50	57.50	4.55%	14,169,930
Jan 16, 2026	48.14	55.60	47.77	55.00	55.00	15.55%	11,715,350
Jan 15, 2026	47.03	47.97	45.60	47.60	47.60	3.03%	4,604,411
Jan 14, 2026	42.89	48.33	42.89	46.20	46.20	7.32%	8,711,305
Jan 13, 2026	44.00	44.65	42.77	43.05	43.05	-0.99%	3,478,111
Jan 12, 2026	41.80	43.66	41.70	43.48	43.48	3.60%	5,643,666
Jan 9, 2026	41.93	42.48	41.63	41.97	41.97	0.17%	2,918,473
Jan 8, 2026	42.00	42.75	41.71	41.90	41.90	-1.27%	1,997,314
Jan 7, 2026	41.18	42.44	41.07	42.44	42.44	2.41%	2,316,603
Jan 6, 2026	41.00	41.71	40.88	41.44	41.44	1.10%	2,187,486
Jan 5, 2026	38.77	40.99	38.77	40.99	40.99	5.73%	2,989,535
Dec 31, 2025	38.59	39.40	38.50	38.77	38.77	0.70%	1,524,564
Dec 30, 2025	39.99	39.99	38.50	38.50	38.50	-2.53%	1,623,693
Dec 29, 2025	38.93	39.85	38.52	39.50	39.50	0.82%	1,619,998
Dec 26, 2025	39.67	39.86	39.13	39.18	39.18	0.03%	1,180,916
Dec 25, 2025	39.00	39.97	39.00	39.17	39.17	-0.81%	1,024,883
Dec 24, 2025	39.00	40.36	38.93	39.49	39.49	0.59%	1,420,076
Dec 23, 2025	40.16	40.16	38.82	39.26	39.26	-2.22%	1,463,317
Dec 22, 2025	40.15	40.21	39.18	40.15	40.15	0.30%	1,959,087
Dec 19, 2025	40.92	41.48	39.94	40.03	40.03	0.23%	3,396,717
Dec 18, 2025	40.37	40.50	39.88	39.94	39.94	-2.11%	1,385,473
Dec 17, 2025	40.28	41.10	39.93	40.80	40.80	0.32%	1,654,403
Dec 16, 2025	41.70	41.70	39.80	40.67	40.67	-2.24%	2,663,055
Dec 15, 2025	42.19	43.30	41.59	41.60	41.60	0.07%	3,214,129
Dec 12, 2025	40.50	42.80	40.08	41.57	41.57	1.74%	3,067,853
Dec 11, 2025	41.00	42.29	40.38	40.86	40.86	-0.41%	2,112,435
Dec 10, 2025	41.00	41.94	40.38	41.03	41.03	0.22%	3,593,780
Dec 9, 2025	43.66	44.49	40.70	40.94	40.94	-5.69%	5,452,722
Dec 8, 2025	43.33	43.79	42.40	43.41	43.41	0.93%	2,948,809
Dec 5, 2025	41.51	45.45	41.51	43.01	43.01	3.31%	5,374,301
Dec 4, 2025	40.76	42.09	40.28	41.63	41.63	2.61%	1,657,087
Dec 3, 2025	41.12	41.19	40.39	40.57	40.57	-1.31%	1,482,943
Dec 2, 2025	41.36	41.88	40.60	41.11	41.11	-1.20%	1,656,858
Dec 1, 2025	41.21	42.42	40.80	41.61	41.61	1.94%	1,973,957
Nov 28, 2025	40.81	41.25	40.59	40.82	40.82	-0.17%	672,083