SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	36.51	38.62	36.51	38.06	38.06	2.89%	972,108
Mar 27, 2026	35.70	37.27	35.70	36.99	36.99	2.27%	920,569
Mar 26, 2026	36.69	37.29	35.66	36.17	36.17	-0.14%	982,090
Mar 25, 2026	36.25	36.70	35.80	36.22	36.22	0.95%	1,026,664
Mar 24, 2026	35.60	35.98	34.85	35.88	35.88	2.51%	933,573
Mar 23, 2026	35.50	36.68	34.69	35.00	35.00	-5.43%	1,469,085
Mar 20, 2026	38.60	38.97	36.91	37.01	37.01	-4.49%	1,445,162
Mar 19, 2026	38.60	40.29	38.60	38.75	38.75	-1.40%	1,333,330
Mar 18, 2026	37.99	39.61	37.71	39.30	39.30	4.41%	1,843,859
Mar 17, 2026	38.24	38.85	37.60	37.64	37.64	-0.95%	1,282,940
Mar 16, 2026	38.72	38.74	37.76	38.00	38.00	-3.06%	1,488,164
Mar 13, 2026	39.81	40.39	38.88	39.20	39.20	-2.05%	918,041
Mar 12, 2026	40.32	40.79	39.74	40.02	40.02	-0.72%	898,735
Mar 11, 2026	40.70	41.20	40.20	40.31	40.31	-0.67%	888,375
Mar 10, 2026	40.30	40.95	40.09	40.58	40.58	2.47%	1,160,028
Mar 9, 2026	38.90	39.79	38.60	39.60	39.60	-1.42%	1,416,043
Mar 6, 2026	40.00	40.97	40.00	40.17	40.17	-0.81%	1,102,761
Mar 5, 2026	42.05	42.42	40.00	40.50	40.50	-2.60%	2,329,511
Mar 4, 2026	41.69	42.41	41.20	41.58	41.58	-1.42%	917,003
Mar 3, 2026	45.00	45.18	41.88	42.18	42.18	-5.64%	1,721,265
Mar 2, 2026	44.50	45.88	44.50	44.70	44.70	-0.45%	1,181,941
Feb 27, 2026	44.70	45.49	44.50	44.90	44.90	-	969,134
Feb 26, 2026	44.57	44.98	44.02	44.90	44.90	0.70%	1,186,484
Feb 25, 2026	43.49	44.87	43.06	44.59	44.59	3.77%	1,606,818
Feb 24, 2026	45.70	46.38	42.80	42.97	42.97	-7.97%	3,074,312
Feb 13, 2026	46.20	47.09	46.01	46.69	46.69	0.45%	882,781
Feb 12, 2026	45.42	47.10	45.30	46.48	46.48	2.15%	956,162
Feb 11, 2026	45.46	46.20	45.20	45.50	45.50	0.07%	933,306
Feb 10, 2026	45.39	45.88	45.16	45.47	45.47	-0.50%	862,136
Feb 9, 2026	44.70	45.97	44.51	45.70	45.70	3.65%	1,158,076
Feb 6, 2026	44.77	44.99	43.72	44.09	44.09	-1.52%	1,133,483
Feb 5, 2026	44.16	46.38	44.13	44.77	44.77	0.65%	1,701,305
Feb 4, 2026	44.18	45.29	44.05	44.48	44.48	0.16%	1,091,250
Feb 3, 2026	43.40	44.60	43.40	44.41	44.41	2.33%	1,229,795
Feb 2, 2026	43.90	45.35	43.31	43.40	43.40	-1.14%	1,003,820
Jan 30, 2026	43.14	44.70	41.53	43.90	43.90	1.74%	1,729,401
Jan 29, 2026	45.03	46.30	42.50	43.15	43.15	-4.96%	2,468,870
Jan 28, 2026	45.65	46.60	45.20	45.40	45.40	-0.55%	1,336,128
Jan 27, 2026	45.50	46.29	44.79	45.65	45.65	-2.02%	2,101,444
Jan 26, 2026	48.38	48.53	46.04	46.59	46.59	-3.70%	2,761,894
Jan 23, 2026	45.76	48.79	45.51	48.38	48.38	6.54%	3,158,385
Jan 22, 2026	44.06	46.59	44.06	45.41	45.41	2.51%	2,030,351
Jan 21, 2026	45.05	46.25	44.10	44.30	44.30	-2.44%	1,935,642
Jan 20, 2026	48.02	48.60	44.91	45.41	45.41	-5.89%	3,587,566
Jan 19, 2026	46.08	49.30	46.08	48.25	48.25	2.53%	2,977,164
Jan 16, 2026	46.94	48.64	45.89	47.06	47.06	1.69%	3,652,578
Jan 15, 2026	47.50	47.99	45.50	46.28	46.28	-4.93%	3,991,890
Jan 14, 2026	51.00	53.00	48.60	48.68	48.68	-4.70%	5,643,979
Jan 13, 2026	54.00	54.42	49.80	51.08	51.08	-6.60%	7,151,953
Jan 12, 2026	50.99	54.80	50.10	54.69	54.69	14.15%	6,923,011