SHA:688513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.01	68.51	61.00	66.38	66.38	7.05%	4,040,301
Mar 26, 2026	61.51	63.48	61.22	62.01	62.01	1.11%	1,515,575
Mar 25, 2026	61.21	62.47	60.22	61.33	61.33	0.92%	1,202,353
Mar 24, 2026	57.65	62.24	57.08	60.77	60.77	6.43%	2,298,443
Mar 23, 2026	57.51	58.20	55.80	57.10	57.10	-2.11%	2,365,826
Mar 20, 2026	58.62	60.95	58.17	58.33	58.33	-2.26%	1,179,167
Mar 19, 2026	61.76	62.39	58.88	59.68	59.68	-3.77%	1,588,286
Mar 18, 2026	62.07	63.35	60.31	62.02	62.02	-0.27%	1,722,064
Mar 17, 2026	59.86	65.02	58.21	62.19	62.19	4.61%	3,161,550
Mar 16, 2026	58.40	60.95	56.66	59.45	59.45	3.57%	1,944,157
Mar 13, 2026	58.80	58.80	56.77	57.40	57.40	-2.38%	1,203,024
Mar 12, 2026	61.03	61.19	58.18	58.80	58.80	-4.06%	1,410,993
Mar 11, 2026	62.90	62.90	60.80	61.29	61.29	-1.59%	1,551,725
Mar 10, 2026	57.92	63.16	57.32	62.28	62.28	8.86%	3,322,369
Mar 9, 2026	56.52	58.23	56.02	57.21	57.21	-1.28%	1,373,737
Mar 6, 2026	54.85	59.15	54.50	57.95	57.95	4.68%	2,525,255
Mar 5, 2026	55.00	56.42	54.07	55.36	55.36	2.42%	1,861,945
Mar 4, 2026	55.26	55.40	53.10	54.05	54.05	-2.03%	1,887,025
Mar 3, 2026	58.23	58.23	55.02	55.17	55.17	-4.22%	2,809,931
Mar 2, 2026	58.43	59.98	57.06	57.60	57.60	-4.00%	2,572,492
Feb 27, 2026	60.13	61.09	59.40	60.00	60.00	-0.66%	1,186,163
Feb 26, 2026	61.77	61.77	60.00	60.40	60.40	-1.05%	1,023,173
Feb 25, 2026	62.50	62.50	60.70	61.04	61.04	-1.90%	2,030,809
Feb 24, 2026	64.45	65.09	61.93	62.22	62.22	-3.37%	1,513,873
Feb 13, 2026	65.77	66.88	64.09	64.39	64.39	-3.19%	1,265,559
Feb 12, 2026	67.33	68.08	66.05	66.51	66.51	-1.47%	1,479,097
Feb 11, 2026	69.50	70.99	67.28	67.50	67.50	-3.57%	1,458,817
Feb 10, 2026	66.96	70.58	66.79	70.00	70.00	3.86%	2,473,257
Feb 9, 2026	66.21	67.90	65.66	67.40	67.40	1.80%	2,700,898
Feb 6, 2026	69.50	69.67	65.90	66.21	66.21	-5.01%	3,372,198
Feb 5, 2026	68.32	71.00	67.01	69.70	69.70	2.48%	3,579,432
Feb 4, 2026	68.90	70.50	67.68	68.01	68.01	-1.29%	4,776,268
Feb 3, 2026	66.00	69.10	63.60	68.90	68.90	8.85%	6,457,453
Feb 2, 2026	61.50	66.99	61.00	63.30	63.30	2.76%	5,654,701
Jan 30, 2026	59.00	62.50	58.70	61.60	61.60	4.41%	3,637,784
Jan 29, 2026	56.08	59.58	55.19	59.00	59.00	4.61%	2,443,059
Jan 28, 2026	56.90	56.90	54.96	56.40	56.40	0.09%	1,835,465
Jan 27, 2026	58.33	58.40	55.80	56.35	56.35	-3.81%	1,148,498
Jan 26, 2026	57.99	58.58	54.97	58.58	58.58	-	2,244,012
Jan 23, 2026	57.80	58.81	57.37	58.58	58.58	1.35%	488,203
Jan 22, 2026	58.70	59.05	57.00	57.80	57.80	-1.10%	900,888
Jan 21, 2026	58.65	59.40	58.01	58.44	58.44	-0.48%	589,390
Jan 20, 2026	58.50	59.34	57.70	58.72	58.72	-0.44%	908,480
Jan 19, 2026	58.29	59.47	58.29	58.98	58.98	-0.03%	624,319
Jan 16, 2026	60.20	60.20	58.50	59.00	59.00	-0.91%	1,014,741
Jan 15, 2026	58.50	60.50	58.50	59.54	59.54	0.61%	1,227,937
Jan 14, 2026	61.22	62.35	58.92	59.18	59.18	-4.07%	2,223,685
Jan 13, 2026	63.69	64.80	61.20	61.69	61.69	-1.30%	1,742,690
Jan 12, 2026	64.40	64.58	61.51	62.50	62.50	-3.22%	2,375,948
Jan 9, 2026	63.80	64.79	61.82	64.58	64.58	1.51%	2,432,949