SHA:688522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.60	39.12	38.40	38.96	38.96	0.62%	2,324,602
Mar 5, 2026	39.24	39.47	38.43	38.72	38.72	-0.72%	4,375,488
Mar 4, 2026	38.59	39.36	38.38	39.00	39.00	-	3,875,175
Mar 3, 2026	42.72	42.98	38.81	39.00	39.00	-8.26%	9,435,267
Mar 2, 2026	43.00	43.46	41.92	42.51	42.51	1.82%	9,254,921
Feb 27, 2026	42.17	42.17	41.44	41.75	41.75	-0.88%	3,916,395
Feb 26, 2026	41.35	42.22	40.82	42.12	42.12	1.91%	5,335,570
Feb 25, 2026	41.00	41.66	40.80	41.33	41.33	0.80%	4,423,850
Feb 24, 2026	41.53	41.70	40.77	41.00	41.00	-1.09%	3,528,519
Feb 13, 2026	41.50	41.92	41.23	41.45	41.45	-0.67%	3,205,250
Feb 12, 2026	40.88	42.00	40.40	41.73	41.73	2.03%	5,450,400
Feb 11, 2026	41.21	41.77	40.83	40.90	40.90	-0.58%	3,635,473
Feb 10, 2026	41.29	41.41	40.90	41.14	41.14	-0.12%	2,810,716
Feb 9, 2026	41.78	41.78	40.96	41.19	41.19	0.46%	4,474,987
Feb 6, 2026	41.45	41.90	40.88	41.00	41.00	-1.87%	3,436,323
Feb 5, 2026	42.00	42.88	41.41	41.78	41.78	-0.76%	3,727,249
Feb 4, 2026	43.17	43.36	41.78	42.10	42.10	-2.48%	5,442,540
Feb 3, 2026	40.18	43.28	40.16	43.17	43.17	8.74%	10,621,020
Feb 2, 2026	40.82	41.44	39.70	39.70	39.70	-2.86%	4,419,589
Jan 30, 2026	41.12	41.35	39.91	40.87	40.87	-0.37%	4,500,020
Jan 29, 2026	41.74	42.50	41.01	41.02	41.02	-1.91%	4,160,015
Jan 28, 2026	43.03	43.17	41.72	41.82	41.82	-2.79%	4,684,949
Jan 27, 2026	42.26	43.12	41.14	43.02	43.02	1.10%	6,517,209
Jan 26, 2026	44.60	44.90	42.38	42.55	42.55	-5.34%	8,197,564
Jan 23, 2026	43.39	45.13	43.08	44.95	44.95	3.86%	9,607,482
Jan 22, 2026	42.80	43.38	42.51	43.28	43.28	1.12%	4,781,244
Jan 21, 2026	42.19	43.00	42.19	42.80	42.80	1.47%	5,124,329
Jan 20, 2026	43.98	44.18	41.98	42.18	42.18	-4.11%	6,725,787
Jan 19, 2026	43.88	44.59	43.38	43.99	43.99	-0.65%	6,861,335
Jan 16, 2026	42.88	45.50	42.27	44.28	44.28	4.76%	11,273,720
Jan 15, 2026	42.82	43.22	41.67	42.27	42.27	-2.63%	9,224,945
Jan 14, 2026	43.95	45.91	43.36	43.41	43.41	-1.32%	12,411,900
Jan 13, 2026	47.67	47.67	43.98	43.99	43.99	-8.28%	14,920,830
Jan 12, 2026	44.80	48.05	44.00	47.96	47.96	8.48%	19,758,100
Jan 9, 2026	42.90	45.07	42.72	44.21	44.21	4.49%	16,630,474
Jan 8, 2026	40.41	42.36	40.15	42.31	42.31	4.44%	11,610,890
Jan 7, 2026	40.12	40.86	39.81	40.51	40.51	0.15%	6,332,665
Jan 6, 2026	40.67	40.71	40.01	40.45	40.45	-0.76%	6,286,560
Jan 5, 2026	40.59	40.99	39.85	40.76	40.76	2.08%	7,078,896
Dec 31, 2025	39.90	40.16	39.20	39.93	39.93	0.43%	4,386,925
Dec 30, 2025	40.08	40.44	39.51	39.76	39.76	-0.35%	5,092,582
Dec 29, 2025	39.39	40.36	39.14	39.90	39.90	2.36%	7,265,452
Dec 26, 2025	38.56	39.73	38.51	38.98	38.98	0.96%	5,245,416
Dec 25, 2025	38.67	38.83	38.15	38.61	38.61	-	4,030,482
Dec 24, 2025	37.10	38.62	36.96	38.61	38.61	4.10%	5,552,723
Dec 23, 2025	37.79	38.08	37.06	37.09	37.09	-2.21%	3,750,539
Dec 22, 2025	37.95	38.26	37.66	37.93	37.93	0.69%	2,934,205
Dec 19, 2025	37.61	38.65	37.51	37.67	37.67	-0.34%	2,966,908
Dec 18, 2025	37.00	38.37	36.84	37.80	37.80	1.15%	3,690,357
Dec 17, 2025	37.68	38.12	36.56	37.37	37.37	-1.71%	4,201,725