SHA:688518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.59	24.75	23.50	24.44	24.44	2.05%	8,433,787
Mar 26, 2026	24.05	24.43	23.80	23.95	23.95	-0.37%	9,577,582
Mar 25, 2026	23.08	24.10	23.08	24.04	24.04	5.21%	13,470,080
Mar 24, 2026	22.90	22.90	21.95	22.85	22.85	1.92%	10,208,730
Mar 23, 2026	23.06	23.67	22.12	22.42	22.42	-5.00%	12,122,470
Mar 20, 2026	23.93	24.51	23.36	23.60	23.60	-1.13%	7,694,391
Mar 19, 2026	24.75	24.75	23.65	23.87	23.87	-4.52%	10,027,440
Mar 18, 2026	24.66	25.07	24.51	25.00	25.00	1.38%	6,426,983
Mar 17, 2026	26.00	26.37	24.58	24.66	24.66	-4.49%	8,870,618
Mar 16, 2026	25.64	25.90	25.12	25.82	25.82	0.58%	6,883,672
Mar 13, 2026	26.10	26.98	25.63	25.67	25.67	-3.13%	9,137,243
Mar 12, 2026	27.01	27.48	26.22	26.50	26.50	-1.30%	8,629,299
Mar 11, 2026	26.40	27.59	26.27	26.85	26.85	1.70%	12,295,310
Mar 10, 2026	26.09	26.57	25.95	26.40	26.40	3.00%	9,711,278
Mar 9, 2026	25.96	25.98	24.77	25.63	25.63	-4.79%	19,583,600
Mar 6, 2026	27.24	27.83	26.70	26.92	26.92	-1.97%	13,010,220
Mar 5, 2026	27.12	27.84	27.12	27.46	27.46	3.04%	8,725,252
Mar 4, 2026	27.10	27.80	26.57	26.65	26.65	-2.42%	10,089,890
Mar 3, 2026	30.01	30.08	27.18	27.31	27.31	-9.00%	13,111,360
Mar 2, 2026	30.00	30.59	29.19	30.01	30.01	-1.41%	9,537,236
Feb 27, 2026	31.50	31.68	30.08	30.44	30.44	-5.17%	12,046,250
Feb 26, 2026	30.80	32.44	29.95	32.10	32.10	4.29%	14,652,320
Feb 25, 2026	29.08	30.81	28.90	30.78	30.78	5.92%	11,171,730
Feb 24, 2026	29.89	29.96	28.16	29.06	29.06	-1.82%	9,208,371
Feb 13, 2026	29.62	30.18	29.30	29.60	29.60	-0.60%	5,481,128
Feb 12, 2026	29.98	30.18	29.42	29.78	29.78	0.78%	7,546,648
Feb 11, 2026	29.51	30.25	29.35	29.55	29.55	-1.30%	6,415,193
Feb 10, 2026	30.30	30.62	29.71	29.94	29.94	-1.74%	7,033,687
Feb 9, 2026	30.30	30.95	30.22	30.47	30.47	2.04%	9,749,447
Feb 6, 2026	29.05	30.39	28.91	29.86	29.86	1.56%	11,868,060
Feb 5, 2026	29.10	30.27	28.73	29.40	29.40	-0.34%	7,836,760
Feb 4, 2026	29.90	30.00	28.96	29.50	29.50	-1.47%	8,000,048
Feb 3, 2026	28.69	30.58	28.69	29.94	29.94	5.83%	10,036,830
Feb 2, 2026	29.31	29.59	28.20	28.29	28.29	-4.65%	10,301,280
Jan 30, 2026	28.65	30.14	28.53	29.67	29.67	1.06%	13,719,390
Jan 29, 2026	31.07	31.73	29.10	29.36	29.36	-5.56%	16,095,850
Jan 28, 2026	31.58	31.89	30.70	31.09	31.09	-2.39%	8,941,822
Jan 27, 2026	32.30	32.42	30.06	31.85	31.85	-1.79%	14,343,660
Jan 26, 2026	33.60	33.63	32.18	32.43	32.43	-2.14%	13,051,470
Jan 23, 2026	30.72	33.15	30.66	33.14	33.14	8.51%	17,662,510
Jan 22, 2026	30.70	31.20	30.14	30.54	30.54	-0.49%	9,286,667
Jan 21, 2026	30.00	31.10	29.86	30.69	30.69	2.13%	9,877,752
Jan 20, 2026	30.90	31.31	29.50	30.05	30.05	-3.00%	15,998,640
Jan 19, 2026	30.15	31.27	30.00	30.98	30.98	2.79%	13,087,570
Jan 16, 2026	31.14	31.40	29.63	30.14	30.14	-3.21%	17,908,440
Jan 15, 2026	29.12	32.05	28.66	31.14	31.14	5.88%	25,658,060
Jan 14, 2026	27.33	29.62	27.25	29.41	29.41	7.06%	22,545,356
Jan 13, 2026	27.99	28.29	27.30	27.47	27.47	-1.89%	13,758,991
Jan 12, 2026	27.50	28.29	27.10	28.00	28.00	1.71%	14,188,970
Jan 9, 2026	27.51	27.85	27.00	27.53	27.53	0.29%	12,715,470