SHA:688499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.17	51.10	48.00	50.63	50.63	3.84%	5,724,592
Mar 26, 2026	49.94	51.18	48.60	48.76	48.76	-2.36%	5,815,231
Mar 25, 2026	50.00	51.17	49.00	49.94	49.94	-0.06%	4,903,219
Mar 24, 2026	51.00	51.59	47.51	49.97	49.97	-0.60%	6,390,752
Mar 23, 2026	51.19	52.65	50.00	50.27	50.27	-3.38%	6,137,590
Mar 20, 2026	51.99	54.30	51.59	52.03	52.03	0.08%	4,418,419
Mar 19, 2026	53.06	53.58	51.69	51.99	51.99	-3.24%	3,021,161
Mar 18, 2026	53.88	54.73	52.81	53.73	53.73	-0.87%	2,729,626
Mar 17, 2026	56.00	56.98	54.08	54.20	54.20	-3.06%	2,986,407
Mar 16, 2026	55.30	56.68	54.80	55.91	55.91	1.18%	3,797,446
Mar 13, 2026	55.83	57.18	55.18	55.26	55.26	-1.50%	4,168,946
Mar 12, 2026	55.31	56.65	55.01	56.10	56.10	0.97%	4,289,153
Mar 11, 2026	54.62	56.77	54.21	55.56	55.56	1.94%	5,291,471
Mar 10, 2026	53.86	54.84	53.86	54.50	54.50	2.64%	3,159,776
Mar 9, 2026	52.70	53.70	50.97	53.10	53.10	-1.25%	4,536,826
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