SHA:688503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	95.21	95.62	90.88	91.08	91.08	-6.46%	16,578,380
Feb 12, 2026	94.16	97.96	91.83	97.37	97.37	4.16%	19,935,030
Feb 11, 2026	90.29	99.23	90.29	93.48	93.48	2.69%	25,194,240
Feb 10, 2026	89.23	92.79	85.80	91.03	91.03	2.02%	28,997,789
Feb 9, 2026	83.64	89.23	83.04	89.23	89.23	20.00%	29,319,100
Feb 6, 2026	73.33	76.25	73.30	74.36	74.36	-0.71%	6,401,059
Feb 5, 2026	76.50	76.60	72.81	74.89	74.89	-4.43%	10,314,430
Feb 4, 2026	77.55	78.98	76.00	78.36	78.36	0.15%	10,898,340
Feb 3, 2026	71.86	78.87	71.85	78.24	78.24	10.12%	17,118,230
Feb 2, 2026	71.71	73.20	70.08	71.05	71.05	-2.40%	8,405,577
Jan 30, 2026	71.07	74.20	67.66	72.80	72.80	0.73%	16,736,050
Jan 29, 2026	76.29	78.89	72.15	72.27	72.27	-5.48%	15,014,690
Jan 28, 2026	77.50	78.70	74.85	76.46	76.46	-5.49%	18,694,330
Jan 27, 2026	81.00	83.28	79.01	80.90	80.90	-2.19%	13,041,720
Jan 26, 2026	86.00	86.00	79.78	82.71	82.71	0.95%	20,193,590
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