SHA:688511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	22.40	22.77	22.39	22.52	22.52	1.30%	1,504,279
Apr 15, 2026	22.33	22.38	22.00	22.23	22.23	0.09%	1,069,694
Apr 14, 2026	21.72	22.35	21.59	22.21	22.21	1.83%	1,469,326
Apr 13, 2026	21.80	22.60	21.63	21.81	21.81	-0.18%	2,050,930
Apr 10, 2026	21.62	22.17	21.62	21.85	21.85	0.97%	1,233,045
Apr 9, 2026	20.85	21.77	20.85	21.64	21.64	3.15%	1,689,667
Apr 8, 2026	20.63	21.08	20.31	20.98	20.98	4.27%	1,524,892
Apr 7, 2026	20.00	20.66	19.72	20.12	20.12	-0.44%	1,181,693
Apr 3, 2026	20.77	21.14	20.15	20.21	19.98	-2.70%	1,273,972
Apr 2, 2026	21.43	21.43	20.59	20.77	20.53	-3.05%	1,423,289
Apr 1, 2026	20.76	21.42	20.73	21.42	21.18	3.88%	1,558,830
Mar 31, 2026	21.36	21.60	20.62	20.62	20.39	-1.43%	1,821,849
Mar 30, 2026	20.75	21.07	20.46	20.92	20.68	0.11%	1,018,813
Mar 27, 2026	20.68	21.18	20.51	20.90	20.66	1.38%	1,139,035
Mar 26, 2026	21.14	21.14	20.32	20.62	20.38	-1.66%	1,229,871
Mar 25, 2026	20.95	21.08	20.50	20.96	20.72	2.95%	1,848,041
Mar 24, 2026	19.23	20.36	18.97	20.36	20.13	9.16%	2,284,288
Mar 23, 2026	19.86	19.89	18.46	18.65	18.44	-8.14%	2,732,133
Mar 20, 2026	21.72	21.92	20.23	20.31	20.08	-5.82%	3,290,186
Mar 19, 2026	21.67	22.13	21.45	21.56	21.32	-1.71%	1,621,734
Mar 18, 2026	21.92	22.36	21.31	21.94	21.69	-1.66%	2,513,539
Mar 17, 2026	21.95	22.49	21.84	22.31	22.05	2.26%	2,587,568
Mar 16, 2026	22.00	22.38	21.39	21.82	21.57	-1.70%	2,076,510
Mar 13, 2026	22.20	22.44	22.00	22.19	21.94	-0.10%	1,035,732
Mar 12, 2026	22.29	22.36	22.00	22.22	21.96	-0.69%	1,204,232
Mar 11, 2026	22.00	22.53	21.94	22.37	22.11	1.22%	2,033,944
Mar 10, 2026	21.68	22.23	21.68	22.10	21.85	2.83%	1,564,301
Mar 9, 2026	20.95	21.49	20.54	21.49	21.25	0.90%	1,591,523
Mar 6, 2026	20.53	21.44	20.43	21.30	21.06	3.28%	1,684,322
Mar 5, 2026	20.65	20.80	20.26	20.62	20.39	1.48%	1,647,660
Mar 4, 2026	19.93	20.62	19.87	20.32	20.09	0.07%	1,694,577
Mar 3, 2026	21.74	21.99	20.29	20.31	20.08	-7.72%	3,394,662
Mar 2, 2026	22.23	22.60	21.77	22.01	21.76	4.42%	4,210,450
Feb 27, 2026	22.59	22.59	20.69	21.08	20.84	-6.45%	4,881,401
Feb 26, 2026	22.35	22.76	22.31	22.53	22.27	0.86%	1,657,446
Feb 25, 2026	23.20	23.29	22.08	22.34	22.08	-2.52%	2,293,642
Feb 24, 2026	22.97	23.29	22.68	22.92	22.65	1.15%	1,495,585
Feb 13, 2026	22.19	22.84	22.19	22.65	22.40	1.98%	1,686,644
Feb 12, 2026	22.41	22.54	21.70	22.22	21.96	-0.38%	1,475,695
Feb 11, 2026	22.08	22.52	21.99	22.30	22.05	1.43%	2,154,882
Feb 10, 2026	21.39	21.99	21.31	21.99	21.73	2.88%	1,255,741
Feb 9, 2026	20.89	21.39	20.89	21.37	21.13	2.89%	735,332
Feb 6, 2026	20.54	20.92	20.54	20.77	20.53	-	828,934
Feb 5, 2026	21.87	21.87	20.40	20.77	20.53	-4.39%	2,598,139
Feb 4, 2026	21.90	22.04	21.48	21.72	21.48	-0.49%	1,020,429
Feb 3, 2026	21.68	22.15	21.48	21.83	21.58	1.69%	1,247,652
Feb 2, 2026	22.00	22.53	21.47	21.47	21.22	-1.90%	1,198,095
Jan 30, 2026	21.19	21.96	20.97	21.89	21.63	3.57%	1,607,369
Jan 29, 2026	21.30	21.59	20.77	21.13	20.89	-0.47%	1,410,749
Jan 28, 2026	21.63	22.00	21.20	21.23	20.99	-1.85%	1,280,256