SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	62.87	65.50	62.40	64.20	64.20	-0.23%	6,172,989
Mar 18, 2026	61.64	65.18	60.48	64.35	64.35	5.87%	7,980,409
Mar 17, 2026	65.00	65.28	60.44	60.78	60.78	-5.47%	5,983,114
Mar 16, 2026	65.22	66.00	62.60	64.30	64.30	-1.21%	5,240,883
Mar 13, 2026	65.00	67.99	63.40	65.09	65.09	-1.39%	7,006,962
Mar 12, 2026	69.38	69.45	65.78	66.01	66.01	-5.19%	8,723,901
Mar 11, 2026	73.00	73.28	68.91	69.62	69.62	-4.92%	10,644,190
Mar 10, 2026	70.40	75.45	69.33	73.22	73.22	3.46%	10,944,210
Mar 9, 2026	68.00	74.66	67.11	70.77	70.77	-1.63%	11,563,790
Mar 6, 2026	70.00	76.88	67.81	71.94	71.94	1.07%	16,070,647
Mar 5, 2026	66.70	72.99	65.30	71.18	71.18	6.99%	14,531,806
Mar 4, 2026	58.01	68.80	57.80	66.53	66.53	9.33%	14,012,055
Mar 3, 2026	66.78	66.78	60.80	60.85	60.85	-10.03%	10,659,618
Mar 2, 2026	60.29	71.39	60.29	67.63	67.63	10.27%	15,617,898
Feb 27, 2026	60.59	63.39	60.41	61.33	61.33	1.71%	9,632,172
Feb 26, 2026	59.56	61.02	58.37	60.30	60.30	0.37%	7,650,838
Feb 25, 2026	57.69	60.36	56.71	60.08	60.08	4.61%	8,136,520
Feb 24, 2026	57.25	59.89	56.84	57.43	57.43	0.44%	5,967,938
Feb 13, 2026	57.96	59.32	56.90	57.18	57.18	-1.85%	5,548,140
Feb 12, 2026	58.98	59.57	58.00	58.26	58.26	-1.34%	5,278,626
Feb 11, 2026	59.65	60.69	58.86	59.05	59.05	-0.81%	5,754,873
Feb 10, 2026	62.18	62.20	58.44	59.53	59.53	-4.23%	7,594,650
Feb 9, 2026	62.50	63.00	61.29	62.16	62.16	2.24%	7,515,655
Feb 6, 2026	60.39	62.70	60.03	60.80	60.80	-0.33%	6,464,899
Feb 5, 2026	60.77	63.95	60.15	61.00	61.00	-2.82%	6,497,936
Feb 4, 2026	65.01	66.58	61.86	62.77	62.77	-3.27%	11,044,650
Feb 3, 2026	59.98	64.89	58.80	64.89	64.89	9.26%	13,201,700
Feb 2, 2026	60.73	62.48	59.26	59.39	59.39	-1.10%	7,777,110
Jan 30, 2026	61.00	62.50	57.81	60.05	60.05	-2.85%	9,429,118
Jan 29, 2026	61.93	64.17	60.86	61.81	61.81	-1.23%	10,014,030
Jan 28, 2026	63.80	64.06	61.65	62.58	62.58	-2.04%	8,765,000
Jan 27, 2026	63.28	65.44	60.71	63.88	63.88	-1.51%	13,229,740
Jan 26, 2026	71.00	71.00	63.70	64.86	64.86	-11.14%	15,255,520
Jan 23, 2026	65.01	74.50	63.55	72.99	72.99	13.27%	21,499,265
Jan 22, 2026	60.44	64.46	59.80	64.44	64.44	8.58%	14,967,364
Jan 21, 2026	61.50	61.82	59.01	59.35	59.35	-1.58%	8,556,201
Jan 20, 2026	66.17	66.60	58.81	60.30	60.30	-8.87%	13,573,930
Jan 19, 2026	65.52	68.38	64.41	66.17	66.17	3.00%	13,509,360
Jan 16, 2026	65.90	67.08	63.51	64.24	64.24	-1.86%	12,445,036
Jan 15, 2026	68.18	68.23	62.18	65.46	65.46	-7.84%	17,522,740
Jan 14, 2026	75.11	77.21	69.52	71.03	71.03	-4.17%	18,998,770
Jan 13, 2026	84.50	86.50	72.61	74.12	74.12	-18.33%	19,766,056
Jan 12, 2026	80.89	94.70	80.21	90.76	90.76	13.99%	22,161,909
Jan 9, 2026	79.60	84.46	76.00	79.62	79.62	-0.46%	23,116,850
Jan 8, 2026	73.57	81.80	72.00	79.99	79.99	7.95%	24,435,430
Jan 7, 2026	70.00	80.75	66.80	74.10	74.10	-0.71%	31,106,905
Jan 6, 2026	60.00	74.63	58.66	74.63	74.63	20.00%	30,856,194
Jan 5, 2026	57.95	65.77	57.03	62.19	62.19	11.13%	31,593,630
Dec 31, 2025	49.29	57.99	48.85	55.96	55.96	14.55%	31,885,255
Dec 30, 2025	52.98	53.50	47.91	48.85	48.85	-7.60%	30,846,003