SHA:688518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	28.43	28.43	27.33	27.45	27.45	-2.35%	13,903,420
Jan 7, 2026	26.76	28.69	26.61	28.11	28.11	5.12%	18,785,190
Jan 6, 2026	26.39	27.15	26.16	26.74	26.74	2.14%	15,638,060
Jan 5, 2026	24.60	26.49	24.29	26.18	26.18	7.78%	18,033,400
Dec 31, 2025	24.41	24.98	24.22	24.29	24.29	-1.30%	7,010,872
Dec 30, 2025	24.75	24.96	24.30	24.61	24.61	-1.44%	9,935,204
Dec 29, 2025	24.37	25.65	24.04	24.97	24.97	5.67%	25,411,770
Dec 26, 2025	24.10	24.17	23.61	23.63	23.63	-1.83%	7,395,224
Dec 25, 2025	23.86	24.17	23.50	24.07	24.07	0.88%	6,792,083
Dec 24, 2025	23.61	23.98	23.16	23.86	23.86	0.55%	10,683,490
Dec 23, 2025	23.46	24.78	23.46	23.73	23.73	2.06%	17,621,920
Dec 22, 2025	22.42	23.80	22.22	23.25	23.25	3.70%	9,446,077
Dec 19, 2025	22.01	22.58	22.01	22.42	22.42	2.14%	5,584,213
Dec 18, 2025	22.10	22.52	21.85	21.95	21.95	-1.70%	4,239,844
Dec 17, 2025	21.78	22.36	21.46	22.33	22.33	2.24%	7,567,466