SHA:688518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.83	28.40	26.83	28.01	-	4.48%	11,248,110
Apr 16, 2026	26.20	27.07	25.96	26.81	26.81	3.27%	9,916,463
Apr 15, 2026	26.33	26.67	25.84	25.96	25.96	-1.59%	8,414,554
Apr 14, 2026	25.93	26.39	25.78	26.38	26.38	2.53%	8,697,371
Apr 13, 2026	25.40	26.40	25.40	25.73	25.73	0.23%	10,277,670
Apr 10, 2026	25.60	26.38	25.50	25.67	25.67	1.54%	10,894,880
Apr 9, 2026	25.48	25.80	25.11	25.28	25.28	-2.02%	9,263,836
Apr 8, 2026	25.47	25.85	24.72	25.80	25.80	4.84%	9,474,148
Apr 7, 2026	24.95	25.47	24.50	24.61	24.61	-2.03%	8,871,084
Apr 3, 2026	23.75	25.37	23.53	25.12	25.12	5.77%	14,221,010
Apr 2, 2026	24.55	24.58	23.42	23.75	23.75	-3.26%	6,146,268
Apr 1, 2026	24.30	24.86	24.08	24.55	24.55	3.59%	7,579,634
Mar 31, 2026	24.14	24.64	23.68	23.70	23.70	-2.03%	7,452,514
Mar 30, 2026	24.00	24.36	23.55	24.19	24.19	-1.02%	6,590,946
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