SHA:688693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	90.00	91.52	86.05	89.28	89.28	-3.17%	4,819,219
Apr 28, 2026	97.71	98.33	91.00	92.20	92.20	-3.95%	5,691,074
Apr 27, 2026	83.66	96.64	83.66	95.99	95.99	15.00%	10,762,320
Apr 24, 2026	83.11	87.68	80.68	83.47	83.47	1.42%	7,584,641
Apr 23, 2026	88.47	89.02	81.21	82.30	82.30	-6.96%	5,905,944
Apr 22, 2026	90.32	90.60	86.81	88.46	88.46	-0.56%	4,915,891
Apr 21, 2026	91.00	91.00	86.46	88.96	88.96	-2.45%	5,356,677
Apr 20, 2026	98.81	100.85	89.70	91.19	91.19	-10.48%	9,985,095
Apr 17, 2026	93.99	105.00	93.99	101.86	101.86	8.38%	7,516,169
Apr 16, 2026	93.00	95.54	90.11	93.98	93.98	2.70%	4,596,700
Apr 15, 2026	95.73	97.00	90.00	91.51	91.51	-4.28%	6,683,454
Apr 14, 2026	86.75	99.73	86.32	95.60	95.60	12.96%	9,575,719
Apr 13, 2026	79.80	87.31	79.80	84.63	84.63	4.34%	8,194,202
Apr 10, 2026	80.07	84.73	76.06	81.11	81.11	3.32%	9,308,982
Apr 9, 2026	65.11	79.56	64.73	78.50	78.50	17.30%	10,252,890
Apr 8, 2026	57.00	66.92	56.00	66.92	66.92	19.99%	8,238,497
Apr 7, 2026	55.88	59.22	54.68	55.77	55.77	-1.13%	4,330,222
Apr 3, 2026	57.22	57.31	53.35	56.41	56.41	0.36%	5,719,342
Apr 2, 2026	54.80	60.98	54.00	56.21	56.21	7.56%	7,999,066
Apr 1, 2026	51.45	53.33	49.78	52.26	52.26	5.15%	6,404,884
Mar 31, 2026	53.40	56.89	49.22	49.70	49.70	-9.47%	9,022,516
Mar 30, 2026	54.90	54.90	50.81	54.90	54.90	20.00%	7,231,770
Mar 13, 2026	48.17	48.20	45.75	45.75	45.75	-5.02%	2,852,569
Mar 12, 2026	46.30	48.56	44.90	48.17	48.17	4.49%	4,871,495
Mar 11, 2026	46.58	48.19	45.82	46.10	46.10	-2.04%	4,630,122
Mar 10, 2026	43.10	50.72	43.10	47.06	47.06	10.06%	5,611,491
Mar 9, 2026	41.74	43.38	41.42	42.76	42.76	0.35%	2,227,503
Mar 6, 2026	40.08	43.49	39.39	42.61	42.61	7.38%	2,523,697
Mar 5, 2026	39.25	40.50	39.25	39.68	39.68	4.89%	1,530,208
Mar 4, 2026	38.51	39.20	37.77	37.83	37.83	-2.58%	1,218,667
Mar 3, 2026	41.15	41.65	38.70	38.83	38.83	-5.64%	1,988,825
Mar 2, 2026	41.85	42.50	40.81	41.15	41.15	-3.27%	1,674,771
Feb 27, 2026	42.29	42.54	41.51	42.54	42.54	0.09%	1,198,565
Feb 26, 2026	41.63	43.00	41.28	42.50	42.50	2.11%	1,781,108
Feb 25, 2026	41.05	42.03	40.92	41.62	41.62	-0.14%	1,198,638
Feb 24, 2026	41.50	42.00	40.80	41.68	41.68	1.61%	1,349,998
Feb 13, 2026	40.61	41.65	40.61	41.02	41.02	0.29%	1,070,254
Feb 12, 2026	40.26	41.18	39.82	40.90	40.90	2.10%	1,227,102
Feb 11, 2026	40.19	40.48	39.71	40.06	40.06	0.25%	864,077
Feb 10, 2026	40.77	40.77	39.80	39.96	39.96	-1.50%	925,820
Feb 9, 2026	39.88	40.88	39.68	40.57	40.57	2.68%	1,445,326
Feb 6, 2026	39.49	40.20	39.10	39.51	39.51	-0.43%	1,001,485
Feb 5, 2026	40.40	40.40	39.01	39.68	39.68	-0.18%	1,313,329
Feb 4, 2026	41.29	41.29	39.24	39.75	39.75	-2.09%	1,606,702
Feb 3, 2026	39.80	41.12	39.50	40.60	40.60	3.10%	1,646,724
Feb 2, 2026	42.10	42.10	39.30	39.38	39.38	-5.92%	1,577,480
Jan 30, 2026	40.45	41.97	40.26	41.86	41.86	2.10%	1,473,787
Jan 29, 2026	41.96	42.60	40.68	41.00	41.00	-2.29%	1,593,633
Jan 28, 2026	42.16	43.10	41.37	41.96	41.96	0.05%	2,128,695
Jan 27, 2026	40.58	42.15	39.03	41.94	41.94	2.22%	2,278,993
Jan 26, 2026	42.20	42.26	40.41	41.03	41.03	-2.96%	1,583,990
Jan 23, 2026	42.40	42.41	41.80	42.28	42.28	0.43%	1,352,341
Jan 22, 2026	42.30	42.94	41.72	42.10	42.10	-	1,689,990
Jan 21, 2026	40.47	42.30	40.45	42.10	42.10	1.96%	1,473,728
Jan 20, 2026	41.03	41.89	40.70	41.29	41.29	0.63%	1,633,839
Jan 19, 2026	41.63	41.64	40.51	41.03	41.03	-0.68%	1,268,754
Jan 16, 2026	40.46	41.66	39.82	41.31	41.31	2.15%	1,870,737
Jan 15, 2026	41.04	41.05	39.53	40.44	40.44	-1.39%	1,753,412
Jan 14, 2026	39.33	42.68	39.20	41.01	41.01	4.27%	3,234,174
Jan 13, 2026	40.26	40.48	39.10	39.33	39.33	-1.80%	1,348,531
Jan 12, 2026	39.44	40.29	39.11	40.05	40.05	2.17%	1,357,028
Jan 9, 2026	38.88	39.28	38.40	39.20	39.20	0.82%	1,244,059
Jan 8, 2026	38.56	39.12	38.30	38.88	38.88	0.83%	1,172,050
Jan 7, 2026	38.32	38.98	38.20	38.56	38.56	1.07%	1,219,389
Jan 6, 2026	38.41	38.70	37.73	38.15	38.15	-0.08%	1,140,591
Jan 5, 2026	37.69	38.41	37.21	38.18	38.18	1.98%	1,256,693
Dec 31, 2025	36.50	37.56	35.90	37.44	37.44	2.74%	1,025,410
Dec 30, 2025	36.71	37.32	36.30	36.44	36.44	-1.35%	787,631
Dec 29, 2025	37.41	37.70	36.78	36.94	36.94	-1.26%	952,971
Dec 26, 2025	37.66	38.01	37.14	37.41	37.41	-1.16%	725,286
Dec 25, 2025	37.24	37.87	37.01	37.85	37.85	1.34%	865,170
Dec 24, 2025	36.98	37.70	36.71	37.35	37.35	1.88%	622,363
Dec 23, 2025	37.32	37.87	36.51	36.66	36.66	-2.76%	720,471
Dec 22, 2025	37.26	38.16	37.02	37.70	37.70	1.13%	622,030
Dec 19, 2025	37.54	38.00	37.20	37.28	37.28	-0.21%	520,674
Dec 18, 2025	36.60	37.75	36.58	37.36	37.36	1.52%	654,393
Dec 17, 2025	37.01	37.48	35.60	36.80	36.80	-0.62%	928,136
Dec 16, 2025	37.27	37.87	36.45	37.03	37.03	-1.54%	956,154
Dec 15, 2025	37.50	37.94	37.13	37.61	37.61	-0.24%	678,076
Dec 12, 2025	37.86	38.27	37.14	37.70	37.70	-0.66%	643,330
Dec 11, 2025	38.95	38.95	37.69	37.95	37.95	-2.57%	727,558
Dec 10, 2025	38.91	39.50	38.28	38.95	38.95	-0.49%	754,832
Dec 9, 2025	39.72	39.99	39.11	39.14	39.14	-1.41%	649,759
Dec 8, 2025	38.75	40.08	38.55	39.70	39.70	2.40%	996,080
Dec 5, 2025	38.56	39.09	37.83	38.77	38.77	0.28%	892,841
Dec 4, 2025	39.77	39.77	38.51	38.66	38.66	-2.18%	889,422
Dec 3, 2025	40.26	40.97	39.35	39.52	39.52	-1.84%	986,875
Dec 2, 2025	39.88	41.08	39.88	40.26	40.26	0.07%	1,563,811
Dec 1, 2025	39.25	43.36	38.29	40.23	40.23	4.52%	1,858,675
Nov 28, 2025	37.36	38.55	37.04	38.49	38.49	2.56%	976,455
Nov 27, 2025	36.93	38.10	36.93	37.53	37.53	0.83%	562,218
Nov 26, 2025	37.12	38.48	36.96	37.22	37.22	0.24%	912,345
Nov 25, 2025	36.82	37.70	36.57	37.13	37.13	1.50%	704,400
Nov 24, 2025	36.00	36.76	35.57	36.58	36.58	3.04%	714,355
Nov 21, 2025	37.34	37.88	35.50	35.50	35.50	-5.79%	1,282,796
Nov 20, 2025	38.38	38.76	37.53	37.68	37.68	-1.10%	867,325
Nov 19, 2025	39.65	39.65	37.84	38.10	38.10	-3.91%	1,351,823
Nov 18, 2025	39.38	39.80	38.60	39.65	39.65	1.93%	1,120,237
Nov 17, 2025	38.77	39.65	38.60	38.90	38.90	-0.08%	841,463
Nov 14, 2025	39.60	39.68	38.93	38.93	38.93	-1.57%	1,125,892