SHA:688700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	64.86	65.47	60.58	61.30	61.30	-7.85%	18,724,984
Apr 27, 2026	62.00	67.40	61.74	66.52	66.52	7.43%	14,112,046
Apr 24, 2026	64.03	64.35	60.28	61.92	61.92	-3.78%	11,728,729
Apr 23, 2026	64.50	66.85	63.10	64.35	64.35	-1.00%	11,965,969
Apr 22, 2026	63.01	65.85	62.60	65.00	65.00	2.60%	15,740,682
Apr 21, 2026	59.76	63.79	59.55	63.35	63.35	5.18%	15,735,480
Apr 20, 2026	61.84	63.90	59.21	60.23	60.23	-2.16%	12,961,317
Apr 17, 2026	58.50	63.33	58.13	61.56	61.56	5.48%	15,255,238
Apr 16, 2026	58.27	58.96	56.77	58.36	58.36	0.40%	9,622,775
Apr 15, 2026	61.25	61.49	57.61	58.13	58.13	-4.80%	12,624,765
Apr 14, 2026	59.00	61.49	57.00	61.06	61.06	3.61%	14,581,371
Apr 13, 2026	58.90	62.21	57.98	58.93	58.93	0.58%	15,550,420
Apr 10, 2026	58.87	59.74	58.00	58.59	58.59	-0.42%	11,461,050
Apr 9, 2026	57.66	60.89	57.50	58.84	58.84	0.93%	16,864,898
Apr 8, 2026	57.97	58.87	56.01	58.30	58.30	3.74%	19,683,601
Apr 7, 2026	52.00	56.50	51.67	56.20	56.20	8.68%	20,406,920
Apr 3, 2026	51.29	53.50	50.79	51.71	51.71	0.21%	12,735,915
Apr 2, 2026	51.00	53.50	49.64	51.60	51.60	-0.73%	14,242,820
Apr 1, 2026	51.02	52.26	49.00	51.98	51.98	6.21%	12,732,780
Mar 31, 2026	51.04	52.17	48.46	48.94	48.94	-5.06%	12,338,620
Mar 30, 2026	51.61	51.89	49.86	51.55	51.55	-0.94%	8,970,802
Mar 27, 2026	51.25	53.60	50.40	52.04	52.04	-0.90%	9,596,598
Mar 26, 2026	54.16	54.68	52.16	52.51	52.51	-3.31%	12,293,390
Mar 25, 2026	54.50	56.55	53.58	54.31	54.31	0.18%	13,861,950
Mar 24, 2026	50.88	54.21	49.11	54.21	54.21	10.93%	19,539,920
Mar 23, 2026	50.31	51.76	48.45	48.87	48.87	-4.31%	18,174,192
Mar 20, 2026	53.70	55.77	51.00	51.07	51.07	-3.46%	21,158,670
Mar 19, 2026	51.80	54.44	51.33	52.90	52.90	-1.78%	17,174,750
Mar 18, 2026	51.50	54.18	51.50	53.86	53.86	6.02%	23,560,290
Mar 17, 2026	51.94	54.52	50.50	50.80	50.80	-5.73%	18,418,750
Mar 16, 2026	48.22	54.08	46.60	53.89	53.89	11.76%	32,456,260
Mar 13, 2026	47.00	49.30	46.38	48.22	48.22	2.23%	24,261,823
Mar 12, 2026	46.00	47.68	44.00	47.17	47.17	7.40%	32,886,160
Mar 11, 2026	40.65	44.52	40.41	43.92	43.92	9.09%	18,077,790
Mar 10, 2026	39.16	40.27	39.14	40.26	40.26	4.90%	8,016,723
Mar 9, 2026	38.90	38.95	36.87	38.38	38.38	-4.34%	12,511,080
Mar 6, 2026	40.40	41.00	39.40	40.12	40.12	-1.40%	6,297,908
Mar 5, 2026	41.08	42.30	40.19	40.69	40.69	1.45%	7,656,111
Mar 4, 2026	40.40	41.66	39.98	40.11	40.11	-2.34%	7,412,245
Mar 3, 2026	44.46	44.61	40.91	41.07	41.07	-7.35%	10,681,090
Mar 2, 2026	43.28	45.07	43.28	44.33	44.33	-0.58%	9,594,257
Feb 27, 2026	45.08	45.39	43.75	44.59	44.59	-2.56%	11,635,210
Feb 26, 2026	42.97	46.45	42.97	45.76	45.76	6.05%	16,024,290
Feb 25, 2026	42.41	43.48	41.52	43.15	43.15	1.84%	9,156,216
Feb 24, 2026	41.76	43.54	41.26	42.37	42.37	3.47%	10,080,122
Feb 13, 2026	40.91	42.08	40.69	40.95	40.95	-0.80%	5,352,737
Feb 12, 2026	41.37	41.67	40.88	41.28	41.28	0.34%	5,433,764
Feb 11, 2026	40.80	41.82	40.50	41.14	41.14	0.22%	5,432,648
Feb 10, 2026	40.19	41.64	40.01	41.05	41.05	2.37%	7,857,897
Feb 9, 2026	40.10	40.95	39.50	40.10	40.10	1.65%	8,209,012
Feb 6, 2026	38.90	40.45	38.55	39.45	39.45	0.33%	6,984,784
Feb 5, 2026	41.32	41.32	39.20	39.32	39.32	-5.87%	10,117,260
Feb 4, 2026	42.00	42.92	41.28	41.77	41.77	-1.83%	8,286,808
Feb 3, 2026	40.87	42.80	40.41	42.55	42.55	5.64%	10,658,430
Feb 2, 2026	41.30	42.11	40.26	40.28	40.28	-3.29%	8,018,189
Jan 30, 2026	40.40	42.10	39.41	41.65	41.65	1.93%	10,932,322
Jan 29, 2026	42.50	42.80	40.86	40.86	40.86	-5.00%	11,776,420
Jan 28, 2026	42.60	44.50	42.40	43.01	43.01	1.20%	14,573,840
Jan 27, 2026	41.20	42.95	40.10	42.50	42.50	2.26%	15,049,260
Jan 26, 2026	42.00	42.76	41.01	41.56	41.56	0.63%	16,638,252
Jan 23, 2026	40.99	42.27	40.70	41.30	41.30	1.23%	15,456,530
Jan 22, 2026	41.35	42.87	40.43	40.80	40.80	-1.21%	14,354,030
Jan 21, 2026	39.24	41.41	38.31	41.30	41.30	8.51%	23,517,220
Jan 20, 2026	38.60	39.86	37.65	38.06	38.06	-1.93%	7,896,796
Jan 19, 2026	38.63	39.35	38.29	38.81	38.81	0.34%	7,453,763
Jan 16, 2026	37.90	39.15	37.55	38.68	38.68	2.33%	8,634,252
Jan 15, 2026	36.80	37.92	36.70	37.80	37.80	1.64%	6,805,771
Jan 14, 2026	37.10	38.74	36.75	37.19	37.19	0.40%	10,582,287
Jan 13, 2026	38.18	38.19	36.78	37.04	37.04	-2.55%	7,412,288
Jan 12, 2026	37.88	38.18	37.10	38.01	38.01	0.56%	9,357,628
Jan 9, 2026	37.41	38.05	37.05	37.80	37.80	0.69%	7,265,080
Jan 8, 2026	36.93	37.95	36.81	37.54	37.54	1.05%	7,122,324
Jan 7, 2026	36.75	37.67	36.56	37.15	37.15	1.06%	7,547,958
Jan 6, 2026	36.68	37.33	36.28	36.76	36.76	0.03%	6,747,694
Jan 5, 2026	35.60	36.98	35.07	36.75	36.75	4.17%	7,595,341
Dec 31, 2025	35.79	35.79	35.15	35.28	35.28	-1.26%	3,954,457
Dec 30, 2025	35.80	36.36	35.61	35.73	35.73	-1.11%	4,046,479
Dec 29, 2025	36.10	36.64	35.78	36.13	36.13	-0.19%	6,014,051
Dec 26, 2025	36.87	36.89	36.01	36.20	36.20	-1.71%	7,288,516
Dec 25, 2025	37.03	37.71	36.32	36.83	36.83	-0.16%	6,217,885
Dec 24, 2025	35.08	37.50	35.08	36.89	36.89	4.77%	8,793,552
Dec 23, 2025	34.92	36.05	34.66	35.21	35.21	1.79%	6,770,776
Dec 22, 2025	33.80	35.00	33.55	34.59	34.59	2.79%	4,654,838
Dec 19, 2025	34.01	34.36	33.55	33.65	33.65	-0.80%	3,536,050
Dec 18, 2025	33.90	35.08	33.76	33.92	33.92	-0.82%	5,086,127
Dec 17, 2025	32.92	34.34	32.29	34.20	34.20	3.83%	6,358,607
Dec 16, 2025	33.71	33.82	32.80	32.94	32.94	-1.99%	5,404,538
Dec 15, 2025	34.55	34.77	33.52	33.61	33.61	-3.56%	4,307,264
Dec 12, 2025	34.67	35.20	34.27	34.85	34.85	0.23%	3,601,637
Dec 11, 2025	35.50	35.51	34.71	34.77	34.77	-1.22%	3,373,006
Dec 10, 2025	35.36	35.77	34.41	35.20	35.20	-0.71%	4,730,996
Dec 9, 2025	35.45	36.23	35.23	35.45	35.45	-1.20%	5,638,438
Dec 8, 2025	34.90	36.25	34.90	35.88	35.88	2.78%	7,065,468
Dec 5, 2025	34.44	35.06	33.61	34.91	34.91	1.28%	5,914,082
Dec 4, 2025	33.60	34.96	33.11	34.47	34.47	2.59%	6,121,523
Dec 3, 2025	34.10	34.18	33.35	33.60	33.60	-0.97%	3,397,748
Dec 2, 2025	34.32	34.44	33.75	33.93	33.93	-1.51%	3,346,302
Dec 1, 2025	34.63	34.96	34.13	34.45	34.45	-1.01%	5,130,043
Nov 28, 2025	34.77	35.13	34.32	34.80	34.80	0.09%	6,261,950
Nov 27, 2025	34.68	35.48	33.99	34.77	34.77	3.82%	10,059,990