SHA:688050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.28	52.28	50.14	52.14	-	3.33%	1,922,848
Mar 26, 2026	50.23	50.76	50.00	50.46	50.46	0.14%	1,727,257
Mar 25, 2026	50.73	51.00	50.13	50.39	50.39	-0.67%	1,673,501
Mar 24, 2026	49.90	50.80	49.47	50.73	50.73	3.03%	1,880,510
Mar 23, 2026	51.09	51.45	49.19	49.24	49.24	-4.96%	2,908,286
Mar 20, 2026	53.37	54.03	51.40	51.81	51.81	-3.50%	2,912,449
Mar 19, 2026	54.21	54.30	53.00	53.69	53.69	-2.65%	2,805,646
Mar 18, 2026	55.09	55.39	54.93	55.15	55.15	-	1,058,076
Mar 17, 2026	55.50	55.97	55.07	55.15	55.15	-0.31%	1,142,491
Mar 16, 2026	55.06	55.37	54.75	55.32	55.32	0.47%	1,219,983
Mar 13, 2026	55.20	55.60	54.92	55.06	55.06	-0.25%	1,571,043
Mar 12, 2026	56.06	56.29	55.08	55.20	55.20	-1.69%	1,989,215
Mar 11, 2026	56.59	56.68	56.03	56.15	56.15	-0.78%	1,333,246
Mar 10, 2026	55.60	56.61	55.60	56.59	56.59	2.07%	1,986,167
Mar 9, 2026	56.50	56.50	54.92	55.44	55.44	-2.67%	2,628,777
Mar 6, 2026	56.61	57.24	56.58	56.96	56.96	0.67%	1,464,705
Mar 5, 2026	57.36	57.50	56.45	56.58	56.58	-0.30%	1,701,289
Mar 4, 2026	56.50	57.45	56.34	56.75	56.75	-0.73%	1,843,769
Mar 3, 2026	59.70	60.03	56.66	57.17	57.17	-4.24%	5,323,549
Mar 2, 2026	61.00	61.50	59.69	59.70	59.70	-4.23%	4,020,146
Feb 27, 2026	62.18	62.40	61.83	62.34	62.34	-0.10%	1,960,495
Feb 26, 2026	61.49	63.54	61.28	62.40	62.40	2.36%	6,293,860
Feb 25, 2026	60.00	61.26	60.00	60.96	60.96	1.50%	2,761,591
Feb 24, 2026	59.81	60.46	59.40	60.06	60.06	0.94%	2,055,768
Feb 13, 2026	60.06	60.25	59.50	59.50	59.50	-0.75%	1,638,549
Feb 12, 2026	60.11	60.42	59.91	59.95	59.95	-0.45%	1,658,727
Feb 11, 2026	60.31	60.58	60.16	60.22	60.22	-0.23%	1,291,557
Feb 10, 2026	60.66	60.66	60.18	60.36	60.36	-0.49%	1,620,701
Feb 9, 2026	61.20	61.32	60.30	60.66	60.66	0.66%	2,122,059
Feb 6, 2026	60.56	60.86	60.13	60.26	60.26	-0.77%	2,087,665
Feb 5, 2026	60.00	61.16	60.00	60.73	60.73	0.85%	2,378,038
Feb 4, 2026	59.89	60.41	59.38	60.22	60.22	0.57%	2,494,569
Feb 3, 2026	59.60	60.26	59.55	59.88	59.88	0.59%	2,063,270
Feb 2, 2026	59.91	60.55	59.45	59.53	59.53	-1.20%	2,366,045
Jan 30, 2026	60.83	60.96	59.95	60.25	60.25	-0.79%	2,146,739
Jan 29, 2026	60.10	60.95	59.72	60.73	60.73	0.88%	2,831,099
Jan 28, 2026	61.48	61.49	60.11	60.20	60.20	-1.83%	3,605,354
Jan 27, 2026	62.05	62.43	60.86	61.32	61.32	-1.78%	3,417,766
Jan 26, 2026	63.49	63.68	61.74	62.43	62.43	-1.01%	3,819,702
Jan 23, 2026	61.58	63.27	61.58	63.07	63.07	2.50%	4,251,701
Jan 22, 2026	62.32	62.37	61.21	61.53	61.53	-1.39%	3,922,633
Jan 21, 2026	63.30	63.82	62.01	62.40	62.40	0.78%	4,762,263
Jan 20, 2026	62.54	62.99	61.76	61.92	61.92	-0.86%	2,901,477
Jan 19, 2026	63.41	63.68	62.30	62.46	62.46	-1.93%	3,921,411
Jan 16, 2026	64.92	64.93	63.33	63.69	63.69	-1.09%	3,225,531
Jan 15, 2026	64.61	65.10	63.91	64.39	64.39	-0.33%	2,744,916
Jan 14, 2026	64.38	66.28	63.97	64.60	64.60	0.34%	5,341,934
Jan 13, 2026	65.19	66.44	64.29	64.38	64.38	-0.76%	4,874,275
Jan 12, 2026	64.75	65.15	64.41	64.87	64.87	0.15%	3,319,035
Jan 9, 2026	64.07	65.15	64.07	64.77	64.77	0.98%	3,029,428