SHA:688503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	78.00	82.50	77.68	81.93	81.93	5.47%	16,894,650
Jan 22, 2026	77.19	78.60	74.92	77.68	77.68	0.17%	12,177,630
Jan 21, 2026	79.50	80.18	76.80	77.55	77.55	-0.67%	13,175,360
Jan 20, 2026	82.00	85.00	77.24	78.07	78.07	-6.73%	18,437,540
Jan 19, 2026	84.28	87.78	82.40	83.70	83.70	-1.47%	19,292,800
Jan 16, 2026	81.06	87.30	78.81	84.95	84.95	6.91%	24,013,510
Jan 15, 2026	72.70	80.88	72.20	79.46	79.46	7.54%	20,610,080
Jan 14, 2026	73.47	77.77	71.34	73.89	73.89	-0.82%	17,984,840
Jan 13, 2026	71.12	76.19	68.83	74.50	74.50	3.62%	19,371,850
Jan 12, 2026	71.00	73.40	70.08	71.90	71.90	-1.39%	13,869,590
Jan 9, 2026	72.26	74.64	69.61	72.91	72.91	-1.11%	15,939,590
Jan 8, 2026	70.93	75.20	69.28	73.73	73.73	5.03%	23,299,140
Jan 7, 2026	69.00	72.68	67.05	70.20	70.20	11.75%	26,479,130
Jan 6, 2026	63.03	64.18	62.06	62.82	62.82	-0.02%	7,846,965
Jan 5, 2026	61.50	63.50	60.06	62.83	62.83	3.00%	7,463,223
Dec 31, 2025	62.50	63.36	60.94	61.00	61.00	-2.01%	5,905,810
Dec 30, 2025	61.50	63.36	61.06	62.25	62.25	-0.64%	7,086,946
Dec 29, 2025	62.31	64.90	62.01	62.65	62.65	0.55%	8,699,288
Dec 26, 2025	64.93	64.93	61.31	62.31	62.31	-2.75%	12,301,350
Dec 25, 2025	64.28	65.93	62.78	64.07	64.07	-1.26%	13,572,000
Dec 24, 2025	62.20	66.00	62.20	64.89	64.89	7.34%	19,949,160
Dec 23, 2025	60.80	61.78	58.85	60.45	60.45	2.11%	14,549,720
Dec 22, 2025	56.90	60.16	56.20	59.20	59.20	4.28%	12,474,472
Dec 19, 2025	56.60	57.38	55.51	56.77	56.77	1.32%	5,086,920
Dec 18, 2025	57.75	59.50	55.68	56.03	56.03	-3.48%	6,026,085
Dec 17, 2025	56.35	58.50	54.28	58.05	58.05	3.40%	8,780,159
Dec 16, 2025	57.50	57.65	54.80	56.14	56.14	-2.87%	5,667,101
Dec 15, 2025	57.50	59.95	57.18	57.80	57.80	0.09%	6,859,285
Dec 12, 2025	56.70	58.58	55.99	57.75	57.75	1.44%	8,246,266
Dec 11, 2025	57.09	58.33	56.49	56.93	56.93	-0.26%	7,434,925
Dec 10, 2025	54.02	57.27	54.02	57.08	57.08	4.56%	10,372,110
Dec 9, 2025	52.69	55.18	52.69	54.59	54.59	2.31%	5,297,606
Dec 8, 2025	52.10	54.65	52.10	53.36	53.36	2.32%	6,342,493
Dec 5, 2025	52.94	53.08	51.42	52.15	52.15	-1.62%	5,462,089
Dec 4, 2025	52.90	53.54	51.95	53.01	53.01	0.36%	3,377,210
Dec 3, 2025	53.90	54.49	52.28	52.82	52.82	-2.73%	5,415,582
Dec 2, 2025	56.01	56.75	54.18	54.30	54.30	-6.67%	9,495,081
Dec 1, 2025	53.55	58.20	52.89	58.18	58.18	8.71%	12,488,050
Nov 28, 2025	52.50	54.15	52.50	53.52	53.52	1.08%	3,614,724
Nov 27, 2025	52.91	54.68	52.52	52.95	52.95	0.08%	5,050,128
Nov 26, 2025	52.54	53.88	52.20	52.91	52.91	0.21%	3,379,363
Nov 25, 2025	51.89	54.12	51.30	52.80	52.80	3.43%	5,768,163
Nov 24, 2025	50.35	51.34	50.01	51.05	51.05	2.63%	5,245,415
Nov 21, 2025	52.48	53.88	49.71	49.74	49.74	-6.50%	6,656,565
Nov 20, 2025	54.50	54.88	53.12	53.20	53.20	-1.70%	3,529,990
Nov 19, 2025	55.24	56.49	53.22	54.12	54.12	-2.47%	5,350,015
Nov 18, 2025	55.91	56.68	54.82	55.49	55.49	-0.73%	4,145,403
Nov 17, 2025	58.18	58.39	55.58	55.90	55.90	-1.58%	4,540,036
Nov 14, 2025	55.80	59.14	55.09	56.80	56.80	0.87%	6,968,977
Nov 13, 2025	56.01	57.40	55.88	56.31	56.31	0.45%	4,893,316