SHA:688501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.01	27.33	25.86	26.48	-	-3.22%	2,236,604
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
Jan 8, 2026	28.50	28.85	27.75	27.92	27.92	-1.06%	2,805,767
Jan 7, 2026	26.54	28.87	26.20	28.22	28.22	6.85%	5,629,051
Jan 6, 2026	26.31	27.28	26.15	26.41	26.41	0.34%	1,796,352
Jan 5, 2026	26.69	27.06	26.21	26.32	26.32	-0.42%	1,834,881
Dec 31, 2025	26.68	26.79	26.28	26.43	26.43	-0.83%	1,146,910
Dec 30, 2025	27.34	27.34	26.49	26.65	26.65	-1.55%	1,373,133
Dec 29, 2025	26.80	27.62	26.78	27.07	27.07	0.71%	1,961,011
Dec 26, 2025	27.56	27.56	26.26	26.88	26.88	-2.47%	4,817,227
Dec 25, 2025	26.04	27.71	26.02	27.56	27.56	5.23%	3,028,494
Dec 24, 2025	25.62	26.47	25.13	26.19	26.19	2.22%	2,066,938
Dec 23, 2025	25.97	26.47	25.50	25.62	25.62	-0.50%	1,987,686
Dec 22, 2025	24.00	26.14	23.83	25.75	25.75	9.20%	4,078,314
Dec 19, 2025	22.78	23.60	22.62	23.58	23.58	4.06%	3,511,019
Dec 18, 2025	23.40	23.73	22.62	22.66	22.66	-3.16%	2,550,900