SHA:688522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	35.13	35.80	35.00	35.24	35.24	0.83%	3,706,985
Apr 30, 2026	34.55	35.10	34.21	34.95	34.95	1.51%	3,285,183
Apr 29, 2026	34.48	34.69	34.22	34.43	34.43	-	2,452,300
Apr 28, 2026	34.82	35.02	34.15	34.43	34.43	-2.13%	2,906,451
Apr 27, 2026	34.53	35.20	33.63	35.18	35.18	2.33%	3,566,695
Apr 24, 2026	34.51	35.26	34.15	34.38	34.38	-1.01%	3,192,709
Apr 23, 2026	35.82	35.95	34.51	34.73	34.73	-3.39%	4,246,622
Apr 22, 2026	35.14	35.96	34.85	35.95	35.95	2.60%	3,766,147
Apr 21, 2026	36.18	36.29	34.93	35.04	35.04	-2.96%	5,336,975
Apr 20, 2026	37.10	37.36	36.01	36.11	36.11	-2.17%	5,734,197
Apr 17, 2026	35.42	37.15	34.72	36.91	36.91	3.94%	5,947,148
Apr 16, 2026	34.24	35.67	34.05	35.51	35.51	3.68%	4,898,727
Apr 15, 2026	34.27	34.96	34.05	34.25	34.25	0.76%	4,457,559
Apr 14, 2026	32.61	34.02	32.61	33.99	33.99	4.39%	4,672,846
Apr 13, 2026	32.19	32.74	32.15	32.56	32.56	0.12%	2,198,734
Apr 10, 2026	32.10	32.95	32.10	32.52	32.52	2.01%	3,005,097
Apr 9, 2026	33.10	33.10	31.81	31.88	31.88	-2.36%	3,439,209
Apr 8, 2026	31.30	32.80	31.15	32.65	32.65	6.91%	4,648,339
Apr 7, 2026	30.74	30.94	30.30	30.54	30.54	0.20%	2,190,917
Apr 3, 2026	30.95	31.10	30.45	30.48	30.48	-0.81%	2,226,590
Apr 2, 2026	31.50	31.65	30.48	30.73	30.73	-2.91%	3,255,869
Apr 1, 2026	31.82	32.27	31.43	31.65	31.65	0.86%	3,235,897
Mar 31, 2026	31.74	32.37	31.33	31.38	31.38	-1.10%	3,001,083
Mar 30, 2026	31.17	31.84	30.85	31.73	31.73	0.63%	2,483,144
Mar 27, 2026	30.88	31.79	30.60	31.53	31.53	1.22%	2,858,950
Mar 26, 2026	32.50	32.55	30.58	31.15	31.15	-4.54%	5,590,178
Mar 25, 2026	32.39	33.30	32.30	32.63	32.63	-0.06%	4,178,346
Mar 24, 2026	34.53	34.53	31.68	32.65	32.65	-1.21%	5,133,797
Mar 23, 2026	35.00	35.67	32.93	33.05	33.05	-8.09%	4,878,097
Mar 20, 2026	37.01	37.24	35.84	35.96	35.96	-3.26%	2,879,986
Mar 19, 2026	37.23	37.42	36.60	37.17	37.17	-1.38%	2,573,418
Mar 18, 2026	37.17	37.77	37.02	37.69	37.69	1.37%	1,973,554
Mar 17, 2026	37.99	38.16	37.07	37.18	37.18	-1.35%	2,225,882
Mar 16, 2026	37.60	38.00	37.31	37.69	37.69	2.28%	2,995,802
Mar 13, 2026	37.70	37.78	36.82	36.85	36.85	-2.25%	3,002,438
Mar 12, 2026	38.48	38.48	37.45	37.70	37.70	-2.13%	2,715,304
Mar 11, 2026	38.96	39.20	38.48	38.52	38.52	-1.10%	2,582,580
Mar 10, 2026	38.35	39.11	38.35	38.95	38.95	2.23%	2,946,839
Mar 9, 2026	38.81	38.91	37.45	38.10	38.10	-2.21%	3,342,718
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