SHA:688507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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