SHA:688507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	89.00	89.46	85.36	85.48	85.48	-5.02%	1,449,011
Mar 25, 2026	87.12	92.44	86.70	90.00	90.00	3.28%	2,004,032
Mar 24, 2026	85.78	87.96	82.33	87.14	87.14	3.55%	1,815,753
Mar 23, 2026	87.49	88.83	83.00	84.15	84.15	-5.45%	2,158,720
Mar 20, 2026	92.97	93.60	89.00	89.00	89.00	-4.09%	1,658,616
Mar 19, 2026	92.08	94.46	91.33	92.80	92.80	-2.18%	1,593,082
Mar 18, 2026	90.84	97.79	90.14	94.87	94.87	6.60%	2,667,815
Mar 17, 2026	93.00	93.17	89.00	89.00	89.00	-3.29%	1,472,162
Mar 16, 2026	92.04	92.50	87.21	92.03	92.03	-0.98%	1,921,335
Mar 13, 2026	94.42	95.30	92.50	92.94	92.94	-2.58%	1,304,412
Mar 12, 2026	98.00	98.47	94.88	95.40	95.40	-3.30%	1,419,309
Mar 11, 2026	99.50	100.84	97.90	98.66	98.66	-1.15%	1,947,607
Mar 10, 2026	98.00	100.48	97.50	99.81	99.81	2.06%	1,840,810
Mar 9, 2026	92.88	99.00	91.00	97.80	97.80	3.12%	2,692,778
Mar 6, 2026	93.04	95.68	93.04	94.84	94.84	1.09%	994,717
Mar 5, 2026	94.00	95.50	93.01	93.82	93.82	2.10%	1,190,713
Mar 4, 2026	91.61	94.24	91.61	91.89	91.89	-1.29%	1,532,776
Mar 3, 2026	100.02	101.68	93.08	93.09	93.09	-7.93%	3,007,549
Mar 2, 2026	104.90	106.80	100.51	101.11	101.11	-1.83%	2,789,558
Feb 27, 2026	99.80	104.49	98.00	103.00	103.00	3.00%	3,016,138
Feb 26, 2026	98.40	101.13	96.66	100.00	100.00	1.52%	2,049,133
Feb 25, 2026	95.68	99.90	95.68	98.50	98.50	2.95%	2,086,979
Feb 24, 2026	98.50	99.87	93.77	95.68	95.68	-2.67%	1,999,845
Feb 13, 2026	100.72	101.50	98.30	98.30	98.30	-2.87%	1,778,317
Feb 12, 2026	99.51	101.85	99.15	101.20	101.20	1.69%	1,477,243
Feb 11, 2026	100.01	101.50	99.36	99.52	99.52	-0.79%	1,027,381
Feb 10, 2026	100.92	102.73	100.23	100.31	100.31	-1.83%	1,690,158
Feb 9, 2026	98.98	104.58	97.74	102.18	102.18	5.42%	2,576,831
Feb 6, 2026	97.89	98.83	96.00	96.93	96.93	-2.14%	1,479,702
Feb 5, 2026	100.01	101.11	98.73	99.05	99.05	-2.37%	1,498,487
Feb 4, 2026	104.50	104.50	100.44	101.45	101.45	-1.82%	1,645,091
Feb 3, 2026	103.02	104.87	101.28	103.33	103.33	1.30%	1,686,191
Feb 2, 2026	106.26	107.49	102.00	102.00	102.00	-4.00%	1,591,507
Jan 30, 2026	107.51	107.97	104.10	106.25	106.25	-1.62%	1,743,989
Jan 29, 2026	109.72	114.88	107.55	108.00	108.00	-1.46%	2,678,332
Jan 28, 2026	114.91	115.12	109.18	109.60	109.60	-4.50%	2,092,700
Jan 27, 2026	111.93	115.09	109.70	114.76	114.76	1.53%	2,367,871
Jan 26, 2026	122.00	122.00	111.50	113.03	113.03	-6.33%	3,703,703
Jan 23, 2026	119.25	122.33	117.68	120.67	120.67	2.30%	2,096,225
Jan 22, 2026	119.85	121.05	117.13	117.96	117.96	-0.46%	1,811,450
Jan 21, 2026	115.46	119.65	115.37	118.50	118.50	0.41%	2,247,791
Jan 20, 2026	122.43	122.56	116.01	118.02	118.02	-2.79%	4,168,587
Jan 19, 2026	124.27	127.01	120.60	121.41	121.41	-1.45%	3,389,154
Jan 16, 2026	123.96	125.45	118.69	123.20	123.20	1.57%	3,431,996
Jan 15, 2026	119.60	124.68	119.59	121.30	121.30	0.25%	3,682,003
Jan 14, 2026	125.50	133.00	117.38	121.00	121.00	-1.63%	6,757,601
Jan 13, 2026	124.00	127.39	118.85	123.00	123.00	-0.57%	5,942,335
Jan 12, 2026	121.00	124.87	118.05	123.70	123.70	5.73%	6,655,080
Jan 9, 2026	117.50	119.50	112.80	117.00	117.00	1.37%	4,628,423
Jan 8, 2026	108.77	118.65	108.72	115.42	115.42	7.01%	6,189,876