SHA:688499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.82	54.13	52.14	53.77	53.77	1.72%	3,306,928
Mar 5, 2026	53.50	54.13	52.25	52.86	52.86	0.70%	3,312,872
Mar 4, 2026	52.31	53.50	52.01	52.49	52.49	-1.15%	4,263,724
Mar 3, 2026	57.38	58.45	52.96	53.10	53.10	-6.97%	7,071,816
Mar 2, 2026	58.90	59.69	56.70	57.08	57.08	-4.47%	6,236,059
Feb 27, 2026	60.00	60.49	59.20	59.75	59.75	-1.34%	3,200,751
Feb 26, 2026	60.49	60.95	59.08	60.56	60.56	0.30%	4,936,195
Feb 25, 2026	58.79	60.63	58.20	60.38	60.38	2.77%	3,895,621
Feb 24, 2026	60.00	60.29	58.17	58.75	58.75	-0.59%	2,871,824
Feb 13, 2026	59.60	60.69	59.05	59.10	59.10	-0.99%	2,780,288
Feb 12, 2026	59.51	60.06	58.90	59.69	59.69	0.24%	3,222,085
Feb 11, 2026	59.82	60.39	59.16	59.55	59.55	-0.45%	2,758,721
Feb 10, 2026	60.81	61.43	59.71	59.82	59.82	-1.81%	3,767,449
Feb 9, 2026	61.56	62.65	60.80	60.92	60.92	0.26%	4,616,905
Feb 6, 2026	59.20	61.29	58.88	60.76	60.76	1.27%	4,335,303
Feb 5, 2026	60.78	62.31	59.76	60.00	60.00	-2.07%	3,965,527
Feb 4, 2026	61.78	62.20	60.36	61.27	61.27	-1.26%	4,044,425
Feb 3, 2026	60.29	62.30	59.74	62.05	62.05	5.37%	6,668,173
Feb 2, 2026	59.60	60.72	58.89	58.89	58.89	-2.01%	4,295,493
Jan 30, 2026	58.96	60.97	58.05	60.10	60.10	1.31%	6,217,695
Jan 29, 2026	61.66	62.44	59.25	59.32	59.32	-4.21%	6,731,039
Jan 28, 2026	63.88	63.95	61.50	61.93	61.93	-3.60%	5,819,765
Jan 27, 2026	65.30	66.20	60.50	64.24	64.24	-2.18%	9,873,974
Jan 26, 2026	71.30	71.85	65.34	65.67	65.67	-4.20%	9,437,393
Jan 23, 2026	63.92	69.39	63.79	68.55	68.55	8.09%	12,309,940
Jan 22, 2026	63.38	65.77	62.80	63.42	63.42	-1.89%	6,061,212
Jan 21, 2026	62.80	65.50	62.58	64.64	64.64	2.02%	6,185,897
Jan 20, 2026	69.00	69.08	63.08	63.36	63.36	-8.47%	12,758,500
Jan 19, 2026	67.95	70.80	66.06	69.22	69.22	3.01%	11,215,330
Jan 16, 2026	67.00	67.76	65.27	67.20	67.20	0.52%	8,594,782
Jan 15, 2026	66.32	68.26	65.80	66.85	66.85	2.15%	11,358,271
Jan 14, 2026	63.96	69.00	63.20	65.44	65.44	1.27%	12,896,122
Jan 13, 2026	64.68	67.50	64.30	64.62	64.62	-0.58%	12,158,122
Jan 12, 2026	62.87	65.10	60.60	65.00	65.00	2.20%	11,107,840
Jan 9, 2026	62.70	64.59	61.90	63.60	63.60	1.45%	7,267,071
Jan 8, 2026	62.41	64.78	61.89	62.69	62.69	-0.51%	6,791,463
Jan 7, 2026	63.00	65.37	62.29	63.01	63.01	-0.58%	9,024,596
Jan 6, 2026	61.56	65.75	61.56	63.38	63.38	3.11%	12,125,571
Jan 5, 2026	57.98	62.00	56.93	61.47	61.47	6.50%	10,432,223
Dec 31, 2025	58.50	59.39	57.40	57.72	57.72	-1.55%	4,306,325
Dec 30, 2025	56.76	59.14	56.43	58.63	58.63	2.20%	6,060,492
Dec 29, 2025	57.61	58.94	56.68	57.37	57.37	-0.97%	5,754,109
Dec 26, 2025	58.40	59.60	57.60	57.93	57.93	-0.19%	8,259,060
Dec 25, 2025	57.95	58.58	56.73	58.04	58.04	0.26%	6,103,228
Dec 24, 2025	55.96	58.17	55.96	57.89	57.89	2.24%	6,481,505
Dec 23, 2025	55.08	58.32	55.00	56.62	56.62	2.80%	9,079,022
Dec 22, 2025	54.72	55.83	54.00	55.08	55.08	1.81%	4,882,307
Dec 19, 2025	54.10	54.87	53.80	54.10	54.10	0.52%	4,090,571
Dec 18, 2025	54.80	56.08	53.73	53.82	53.82	-3.08%	5,639,418
Dec 17, 2025	54.22	55.53	53.26	55.53	55.53	3.99%	6,888,225