SHA:688519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	110.00	113.80	108.00	109.95	109.95	-0.72%	4,052,829
Mar 5, 2026	108.86	115.20	107.99	110.75	110.75	3.41%	7,114,487
Mar 4, 2026	106.39	110.60	105.01	107.10	107.10	-3.14%	5,272,551
Mar 3, 2026	116.68	118.32	110.00	110.57	110.57	-2.06%	6,312,380
Mar 2, 2026	113.00	116.65	111.00	112.90	112.90	-3.50%	6,436,447
Feb 27, 2026	115.00	118.87	113.03	117.00	117.00	-2.99%	5,570,913
Feb 26, 2026	113.00	123.00	109.75	120.60	120.60	6.40%	8,366,941
Feb 25, 2026	112.15	116.78	109.00	113.35	113.35	2.39%	5,789,983
Feb 24, 2026	108.22	114.29	106.72	110.70	110.70	2.98%	5,686,262
Feb 13, 2026	106.00	112.00	104.65	107.50	107.50	1.91%	6,216,985
Feb 12, 2026	105.95	107.97	103.00	105.49	105.49	-0.27%	6,428,135
Feb 11, 2026	95.00	110.00	94.60	105.78	105.78	9.05%	12,487,970
Feb 10, 2026	87.78	99.45	87.50	97.00	97.00	12.63%	13,225,470
Feb 9, 2026	82.99	86.68	81.52	86.12	86.12	6.28%	7,203,180
Feb 6, 2026	77.00	82.70	75.10	81.03	81.03	3.71%	6,991,817
Feb 5, 2026	76.65	81.00	76.65	78.13	78.13	0.39%	4,349,728
Feb 4, 2026	79.48	80.00	76.39	77.83	77.83	-3.26%	3,801,988
Feb 3, 2026	79.52	81.20	76.82	80.45	80.45	2.85%	3,708,206
Feb 2, 2026	80.64	82.49	78.00	78.22	78.22	-3.19%	3,806,914
Jan 30, 2026	79.02	83.28	75.83	80.80	80.80	1.51%	6,953,541
Jan 29, 2026	85.81	87.88	78.68	79.60	79.60	-8.51%	7,771,996
Jan 28, 2026	87.00	88.00	84.18	87.00	87.00	-1.43%	5,891,495
Jan 27, 2026	82.53	88.26	81.40	88.26	88.26	5.89%	6,326,551
Jan 26, 2026	84.81	86.19	82.88	83.35	83.35	-3.25%	5,044,338
Jan 23, 2026	89.69	90.64	84.65	86.15	86.15	-5.60%	8,302,317
Jan 22, 2026	87.00	92.80	86.80	91.26	91.26	8.86%	10,813,690
Jan 21, 2026	74.70	84.68	74.65	83.83	83.83	10.00%	8,566,179
Jan 20, 2026	84.70	84.70	74.70	76.21	76.21	-8.57%	9,102,065
Jan 19, 2026	80.58	85.68	77.66	83.35	83.35	4.19%	6,397,524
Jan 16, 2026	78.98	80.88	77.65	80.00	80.00	1.78%	5,546,979
Jan 15, 2026	74.87	78.61	74.87	78.60	78.60	7.25%	9,859,990
Jan 14, 2026	72.61	74.20	71.41	73.29	73.29	1.92%	5,943,917
Jan 13, 2026	75.00	75.55	71.73	71.91	71.91	-4.00%	5,797,855
Jan 12, 2026	75.50	76.58	73.82	74.91	74.91	-1.30%	5,554,324
Jan 9, 2026	77.00	77.36	73.55	75.90	75.90	-0.22%	5,135,529
Jan 8, 2026	78.91	79.99	75.00	76.07	76.07	-4.55%	8,038,205
Jan 7, 2026	78.89	81.90	77.23	79.70	79.70	1.14%	7,002,693
Jan 6, 2026	77.72	79.17	76.50	78.80	78.80	-1.93%	7,341,110
Jan 5, 2026	80.91	81.69	77.50	80.35	80.35	-0.63%	8,018,459
Dec 31, 2025	81.83	83.40	80.35	80.86	80.86	-2.07%	5,512,800
Dec 30, 2025	83.92	84.00	81.00	82.57	82.57	-1.31%	8,862,204
Dec 29, 2025	84.95	88.00	79.50	83.67	83.67	2.80%	15,047,350
Dec 26, 2025	71.00	84.88	71.00	81.39	81.39	13.59%	13,362,820
Dec 25, 2025	71.15	73.35	69.44	71.65	71.65	1.40%	5,967,495
Dec 24, 2025	67.29	71.98	67.04	70.66	70.66	5.26%	7,229,349
Dec 23, 2025	65.02	69.00	65.02	67.13	67.13	2.25%	6,898,286
Dec 22, 2025	60.37	66.50	60.10	65.65	65.65	9.84%	7,876,096
Dec 19, 2025	61.30	61.30	59.70	59.77	59.77	-1.69%	2,898,531
Dec 18, 2025	62.67	63.59	60.73	60.80	60.80	-4.51%	3,673,728
Dec 17, 2025	61.32	63.85	60.78	63.67	63.67	3.39%	4,384,555