SHA:688511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.88	27.43	26.66	27.10	-	1.12%	424,606
Mar 26, 2026	27.48	27.48	26.41	26.80	26.80	-1.65%	946,055
Mar 25, 2026	27.23	27.40	26.65	27.25	27.25	2.95%	1,421,570
Mar 24, 2026	25.00	26.47	24.66	26.47	26.47	9.15%	1,757,145
Mar 23, 2026	25.82	25.86	24.00	24.25	24.25	-8.14%	2,101,641
Mar 20, 2026	28.23	28.50	26.30	26.40	26.40	-5.82%	2,530,913
Mar 19, 2026	28.17	28.77	27.89	28.03	28.03	-1.72%	1,247,488
Mar 18, 2026	28.50	29.07	27.70	28.52	28.52	-1.66%	1,933,492
Mar 17, 2026	28.54	29.23	28.39	29.00	29.00	2.26%	1,990,437
Mar 16, 2026	28.60	29.09	27.81	28.36	28.36	-1.70%	1,597,316
Mar 13, 2026	28.86	29.17	28.60	28.85	28.85	-0.10%	796,717
Mar 12, 2026	28.98	29.07	28.60	28.88	28.88	-0.69%	926,333
Mar 11, 2026	28.60	29.29	28.52	29.08	29.08	1.22%	1,564,573
Mar 10, 2026	28.18	28.90	28.18	28.73	28.73	2.83%	1,203,309
Mar 9, 2026	27.23	27.94	26.70	27.94	27.94	0.90%	1,224,249
Mar 6, 2026	26.69	27.87	26.56	27.69	27.69	3.28%	1,295,633
Mar 5, 2026	26.84	27.04	26.34	26.81	26.81	1.48%	1,267,431
Mar 4, 2026	25.91	26.81	25.83	26.42	26.42	0.08%	1,303,521
Mar 3, 2026	28.26	28.59	26.37	26.40	26.40	-7.72%	2,611,279
Mar 2, 2026	28.90	29.38	28.30	28.61	28.61	4.42%	3,238,808
Feb 27, 2026	29.36	29.36	26.90	27.40	27.40	-6.45%	3,754,924
Feb 26, 2026	29.05	29.59	29.00	29.29	29.29	0.86%	1,274,959
Feb 25, 2026	30.16	30.28	28.70	29.04	29.04	-2.52%	1,764,340
Feb 24, 2026	29.86	30.28	29.48	29.79	29.79	1.15%	1,150,450
Feb 13, 2026	28.85	29.69	28.85	29.45	29.45	1.97%	1,297,419
Feb 12, 2026	29.13	29.30	28.21	28.88	28.88	-0.38%	1,135,150
Feb 11, 2026	28.70	29.27	28.59	28.99	28.99	1.43%	1,657,602
Feb 10, 2026	27.80	28.58	27.70	28.58	28.58	2.88%	965,955
Feb 9, 2026	27.15	27.80	27.15	27.78	27.78	2.89%	565,640
Feb 6, 2026	26.70	27.20	26.70	27.00	27.00	-	637,642
Feb 5, 2026	28.43	28.43	26.52	27.00	27.00	-4.39%	1,998,569
Feb 4, 2026	28.47	28.65	27.92	28.24	28.24	-0.49%	784,946
Feb 3, 2026	28.18	28.79	27.92	28.38	28.38	1.68%	959,733
Feb 2, 2026	28.60	29.29	27.91	27.91	27.91	-1.90%	921,612
Jan 30, 2026	27.54	28.55	27.26	28.45	28.45	3.57%	1,236,438
Jan 29, 2026	27.69	28.07	27.00	27.47	27.47	-0.47%	1,085,192
Jan 28, 2026	28.12	28.60	27.56	27.60	27.60	-1.85%	984,813
Jan 27, 2026	28.53	28.53	27.70	28.12	28.12	-0.71%	661,226
Jan 26, 2026	28.90	29.00	27.82	28.32	28.32	-2.01%	1,634,046
Jan 23, 2026	29.14	29.35	28.61	28.90	28.90	-0.82%	1,140,037
Jan 22, 2026	28.52	29.34	28.52	29.14	29.14	2.75%	1,485,295
Jan 21, 2026	28.28	29.49	28.12	28.36	28.36	0.07%	2,715,117
Jan 20, 2026	30.82	30.82	26.32	28.34	28.34	-10.03%	5,522,667
Jan 19, 2026	31.77	32.15	31.00	31.50	31.50	-1.07%	1,024,264
Jan 16, 2026	31.60	31.90	30.76	31.84	31.84	1.89%	1,330,564
Jan 15, 2026	29.94	31.30	29.94	31.25	31.25	2.80%	1,275,743
Jan 14, 2026	29.64	31.40	29.53	30.40	30.40	3.05%	1,856,714
Jan 13, 2026	31.05	31.68	29.21	29.50	29.50	-6.02%	2,565,241
Jan 12, 2026	31.38	31.88	30.79	31.39	31.39	-0.92%	1,388,529
Jan 9, 2026	32.20	32.80	31.23	31.68	31.68	-1.55%	1,576,448