SHA:688501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.60	25.20	24.53	25.00	25.00	0.73%	901,128
Mar 26, 2026	25.73	25.80	24.67	24.82	24.82	-3.54%	1,613,709
Mar 25, 2026	24.35	25.86	24.29	25.73	25.73	5.67%	2,319,651
Mar 24, 2026	23.98	24.40	23.42	24.35	24.35	3.00%	1,611,252
Mar 23, 2026	24.38	24.80	23.25	23.64	23.64	-6.38%	2,342,913
Mar 20, 2026	25.88	25.95	25.20	25.25	25.25	-0.86%	1,718,873
Mar 19, 2026	26.60	26.62	25.21	25.47	25.47	-5.28%	2,639,833
Mar 18, 2026	26.80	27.53	26.71	26.89	26.89	-0.92%	1,849,352
Mar 17, 2026	27.45	29.24	27.10	27.14	27.14	0.89%	4,320,597
Mar 16, 2026	26.63	26.90	26.13	26.90	26.90	0.90%	1,504,338
Mar 13, 2026	27.23	27.23	26.55	26.66	26.66	-2.45%	1,720,144
Mar 12, 2026	27.76	27.92	26.91	27.33	27.33	-1.51%	1,814,321
Mar 11, 2026	27.53	28.30	27.52	27.75	27.75	1.83%	2,612,770
Mar 10, 2026	26.60	27.27	26.59	27.25	27.25	3.22%	2,004,140
Mar 9, 2026	27.01	27.33	25.86	26.40	26.40	-3.51%	2,496,458
Mar 6, 2026	25.93	27.88	25.93	27.36	27.36	4.63%	2,936,762
Mar 5, 2026	26.06	26.77	25.98	26.15	26.15	1.71%	1,473,015
Mar 4, 2026	25.17	26.68	25.17	25.71	25.71	0.27%	2,595,653
Mar 3, 2026	27.99	28.10	25.57	25.64	25.64	-8.56%	3,824,904
Mar 2, 2026	28.00	28.80	27.72	28.04	28.04	-2.27%	2,924,031
Feb 27, 2026	27.92	29.10	27.40	28.69	28.69	3.05%	3,130,805
Feb 26, 2026	28.42	28.42	26.91	27.84	27.84	2.47%	3,391,447
Feb 25, 2026	27.22	27.28	26.79	27.17	27.17	0.07%	1,676,792
Feb 24, 2026	26.98	27.17	26.52	27.15	27.15	0.97%	1,764,868
Feb 13, 2026	27.84	27.84	26.86	26.89	26.89	-3.45%	2,208,405
Feb 12, 2026	28.36	28.67	27.61	27.85	27.85	-2.04%	2,619,490
Feb 11, 2026	29.01	29.55	28.22	28.43	28.43	-2.30%	1,908,303
Feb 10, 2026	29.91	29.92	28.58	29.10	29.10	-0.72%	4,149,601
Feb 9, 2026	26.62	29.78	26.62	29.31	29.31	12.17%	8,136,742
Feb 6, 2026	25.81	26.18	25.38	26.13	26.13	1.24%	1,245,152
Feb 5, 2026	26.25	26.64	25.50	25.81	25.81	-1.68%	2,054,479
Feb 4, 2026	26.76	27.00	26.11	26.25	26.25	-1.91%	1,487,815
Feb 3, 2026	26.63	26.98	26.50	26.76	26.76	0.60%	1,567,481
Feb 2, 2026	27.00	27.63	26.52	26.60	26.60	-2.17%	1,655,912
Jan 30, 2026	26.92	27.21	26.43	27.19	27.19	0.70%	1,607,433
Jan 29, 2026	28.08	28.08	26.85	27.00	27.00	-3.88%	2,986,289
Jan 28, 2026	29.85	30.50	27.62	28.09	28.09	-5.83%	5,694,767
Jan 27, 2026	28.75	30.49	27.60	29.83	29.83	3.61%	6,448,138
Jan 26, 2026	28.13	28.85	27.70	28.79	28.79	2.86%	3,895,520
Jan 23, 2026	27.88	28.36	27.40	27.99	27.99	1.08%	2,148,336
Jan 22, 2026	27.23	27.98	27.23	27.69	27.69	1.17%	1,954,278
Jan 21, 2026	26.96	27.56	26.55	27.37	27.37	1.52%	2,130,963
Jan 20, 2026	27.58	27.70	26.68	26.96	26.96	-1.93%	2,222,201
Jan 19, 2026	28.15	28.36	27.37	27.49	27.49	-2.00%	2,406,901
Jan 16, 2026	28.43	28.43	27.50	28.05	28.05	0.83%	1,315,836
Jan 15, 2026	27.32	28.06	27.29	27.82	27.82	1.83%	1,935,689
Jan 14, 2026	27.50	27.87	26.90	27.32	27.32	-	1,945,914
Jan 13, 2026	27.95	28.27	27.15	27.32	27.32	-1.23%	1,950,622
Jan 12, 2026	27.51	27.95	27.10	27.66	27.66	0.66%	2,074,074
Jan 9, 2026	28.03	28.25	27.08	27.48	27.48	-1.58%	2,235,742