SHA:688508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.70	57.89	55.68	57.10	57.10	0.39%	1,636,909
Mar 26, 2026	58.08	58.93	56.48	56.88	56.88	-2.77%	1,951,313
Mar 25, 2026	57.73	59.65	57.70	58.50	58.50	1.92%	2,763,389
Mar 24, 2026	57.29	57.55	55.60	57.40	57.40	2.41%	2,658,578
Mar 23, 2026	58.00	59.77	54.87	56.05	56.05	-6.27%	4,276,225
Mar 20, 2026	61.38	62.30	59.80	59.80	59.80	-2.03%	2,983,241
Mar 19, 2026	62.00	62.45	60.86	61.04	61.04	-3.23%	3,348,209
Mar 18, 2026	62.50	63.35	62.32	63.08	63.08	1.71%	1,997,730
Mar 17, 2026	64.71	64.95	61.96	62.02	62.02	-3.52%	2,728,150
Mar 16, 2026	62.50	64.28	61.74	64.28	64.28	2.03%	3,461,198
Mar 13, 2026	64.66	64.76	63.00	63.00	63.00	-3.51%	3,703,548
Mar 12, 2026	65.50	67.29	64.39	65.29	65.29	-1.11%	3,412,864
Mar 11, 2026	65.33	66.90	65.04	66.02	66.02	1.41%	4,652,013
Mar 10, 2026	64.27	65.98	63.63	65.10	65.10	3.30%	4,063,378
Mar 9, 2026	61.54	63.61	60.18	63.02	63.02	0.06%	3,632,798
Mar 6, 2026	62.11	63.42	62.03	62.98	62.98	0.74%	2,163,614
Mar 5, 2026	62.20	64.19	62.20	62.52	62.52	3.07%	4,339,655
Mar 4, 2026	60.88	62.58	60.60	60.66	60.66	-1.54%	3,357,109
Mar 3, 2026	66.88	67.50	61.55	61.61	61.61	-7.88%	7,299,274
Mar 2, 2026	67.85	68.82	66.82	66.88	66.88	-3.69%	5,414,007
Feb 27, 2026	69.61	69.99	68.52	69.44	69.44	-1.88%	3,994,187
Feb 26, 2026	69.00	70.90	68.15	70.77	70.77	1.87%	5,911,796
Feb 25, 2026	69.79	69.79	67.67	69.47	69.47	0.55%	6,407,839
Feb 24, 2026	70.50	70.60	67.72	69.09	69.09	-0.16%	4,447,072
Feb 13, 2026	70.46	71.48	69.20	69.20	69.20	-3.50%	5,059,304
Feb 12, 2026	66.60	72.23	66.40	71.71	71.71	8.11%	11,832,265
Feb 11, 2026	66.58	67.43	65.76	66.33	66.33	-0.12%	3,796,503
Feb 10, 2026	67.71	68.35	66.28	66.41	66.41	-1.99%	5,319,870
Feb 9, 2026	68.97	69.18	67.24	67.76	67.76	0.19%	5,388,888
Feb 6, 2026	68.09	68.90	67.30	67.63	67.63	-2.48%	4,671,573
Feb 5, 2026	67.20	70.26	65.85	69.35	69.35	1.94%	7,452,675
Feb 4, 2026	68.24	68.79	66.80	68.03	68.03	-1.78%	5,865,738
Feb 3, 2026	68.53	70.39	67.54	69.26	69.26	2.90%	7,353,121
Feb 2, 2026	72.19	72.88	67.15	67.31	67.31	-8.52%	9,153,180
Jan 30, 2026	70.25	75.14	68.60	73.58	73.58	3.78%	11,897,200
Jan 29, 2026	74.30	75.00	70.85	70.90	70.90	-4.77%	8,523,377
Jan 28, 2026	71.00	77.38	71.00	74.45	74.45	6.30%	15,163,700
Jan 27, 2026	66.15	70.85	64.37	70.04	70.04	5.64%	11,399,910
Jan 26, 2026	67.77	68.53	65.66	66.30	66.30	-2.64%	5,537,032
Jan 23, 2026	66.90	68.25	66.51	68.10	68.10	0.71%	6,366,434
Jan 22, 2026	68.68	68.90	66.31	67.62	67.62	0.07%	7,898,855
Jan 21, 2026	64.65	67.75	64.65	67.57	67.57	3.24%	8,340,707
Jan 20, 2026	64.30	66.80	64.27	65.45	65.45	1.54%	8,215,948
Jan 19, 2026	65.21	65.98	64.26	64.46	64.46	-0.49%	4,296,913
Jan 16, 2026	63.65	65.30	63.00	64.78	64.78	2.53%	5,905,412
Jan 15, 2026	62.17	63.18	61.43	63.18	63.18	1.01%	4,260,669
Jan 14, 2026	62.05	63.77	61.60	62.55	62.55	0.79%	6,050,866
Jan 13, 2026	64.93	64.93	62.06	62.06	62.06	-4.49%	5,493,860
Jan 12, 2026	64.00	64.98	62.86	64.98	64.98	0.42%	8,183,004
Jan 9, 2026	64.28	65.08	63.90	64.71	64.71	0.34%	2,942,237