SHA:688507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	92.35	96.80	92.35	94.39	94.39	2.99%	2,065,874
Apr 30, 2026	90.22	92.00	88.88	91.65	91.65	0.87%	1,375,975
Apr 29, 2026	90.03	93.18	89.41	90.86	90.86	1.21%	1,437,782
Apr 28, 2026	90.88	92.88	88.09	89.77	89.77	-2.70%	1,792,767
Apr 27, 2026	92.20	93.58	90.71	92.26	92.26	0.01%	1,271,676
Apr 24, 2026	93.50	94.76	91.76	92.25	92.25	-2.38%	1,227,642
Apr 23, 2026	97.20	98.44	93.68	94.50	94.50	-2.68%	1,584,975
Apr 22, 2026	95.00	97.68	94.20	97.10	97.10	1.57%	1,960,451
Apr 21, 2026	94.90	97.90	92.66	95.60	95.60	-0.76%	2,472,612
Apr 20, 2026	90.30	96.95	90.30	96.33	96.33	5.49%	3,115,198
Apr 17, 2026	92.25	92.80	90.80	91.32	91.32	-1.64%	1,482,828
Apr 16, 2026	88.80	94.10	87.88	92.84	92.84	6.19%	2,974,311
Apr 15, 2026	90.00	90.07	87.26	87.43	87.43	-1.82%	1,226,011
Apr 14, 2026	87.30	89.25	86.96	89.05	89.05	3.97%	1,672,646
Apr 13, 2026	84.64	86.39	84.17	85.65	85.65	0.34%	781,126
Apr 10, 2026	85.62	86.97	85.28	85.36	85.36	0.54%	854,747
Apr 9, 2026	85.98	86.00	84.00	84.90	84.90	-2.51%	1,084,176
Apr 8, 2026	83.50	87.09	83.05	87.09	87.09	7.41%	1,624,963
Apr 7, 2026	82.32	83.30	80.41	81.08	81.08	-1.31%	925,635
Apr 3, 2026	82.40	83.78	81.78	82.16	82.16	-	843,895
Apr 2, 2026	85.55	85.81	81.33	82.16	82.16	-3.50%	1,429,429
Apr 1, 2026	84.99	85.89	84.56	85.14	85.14	2.52%	928,032
Mar 31, 2026	85.00	86.78	83.02	83.05	83.05	-2.29%	934,239
Mar 30, 2026	83.88	85.90	83.07	85.00	85.00	-1.24%	1,096,980
Mar 27, 2026	84.48	86.89	84.00	86.07	86.07	0.69%	931,418
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