SHA:688526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.60	16.04	15.55	16.02	16.02	2.76%	2,145,180
Mar 5, 2026	15.64	15.74	15.53	15.59	15.59	0.71%	2,169,899
Mar 4, 2026	15.75	15.98	15.42	15.48	15.48	-1.90%	2,813,494
Mar 3, 2026	16.28	16.41	15.76	15.78	15.78	-3.31%	4,251,060
Mar 2, 2026	16.54	16.75	16.31	16.32	16.32	-2.63%	3,781,856
Feb 27, 2026	16.82	16.83	16.67	16.76	16.76	0.06%	1,886,866
Feb 26, 2026	16.77	16.84	16.66	16.75	16.75	0.30%	1,962,406
Feb 25, 2026	16.46	16.71	16.45	16.70	16.70	1.27%	2,392,564
Feb 24, 2026	16.31	16.57	16.29	16.49	16.49	1.60%	2,246,729
Feb 13, 2026	16.38	16.47	16.18	16.23	16.23	-0.98%	1,896,163
Feb 12, 2026	16.46	16.50	16.32	16.39	16.39	-0.67%	1,905,502
Feb 11, 2026	16.39	16.53	16.32	16.50	16.50	0.61%	2,226,727
Feb 10, 2026	16.48	16.49	16.35	16.40	16.40	-	1,376,756
Feb 9, 2026	16.39	16.46	16.29	16.40	16.40	0.61%	1,947,374
Feb 6, 2026	16.24	16.54	16.23	16.30	16.30	-0.43%	2,180,562
Feb 5, 2026	16.25	16.57	16.12	16.37	16.37	0.74%	3,061,131
Feb 4, 2026	16.20	16.27	16.05	16.25	16.25	0.43%	2,168,415
Feb 3, 2026	16.06	16.18	15.91	16.18	16.18	1.25%	2,901,951
Feb 2, 2026	16.48	16.48	15.96	15.98	15.98	-3.33%	4,696,908
Jan 30, 2026	16.45	16.75	16.31	16.53	16.53	0.36%	3,877,510
Jan 29, 2026	16.70	16.83	16.41	16.47	16.47	-2.02%	4,877,046
Jan 28, 2026	17.04	17.16	16.69	16.81	16.81	-1.70%	6,723,648
Jan 27, 2026	17.37	17.56	16.81	17.10	17.10	-3.88%	9,754,294
Jan 26, 2026	16.71	17.81	16.71	17.79	17.79	6.78%	13,601,440
Jan 23, 2026	16.60	16.68	16.52	16.66	16.66	0.66%	2,674,719
Jan 22, 2026	16.45	16.60	16.38	16.55	16.55	0.79%	2,672,367
Jan 21, 2026	16.38	16.51	16.29	16.42	16.42	0.06%	2,380,952
Jan 20, 2026	16.49	16.68	16.34	16.41	16.41	-0.06%	3,045,655
Jan 19, 2026	16.15	16.48	16.07	16.42	16.42	1.67%	2,830,875
Jan 16, 2026	16.20	16.28	16.04	16.15	16.15	0.06%	2,511,883
Jan 15, 2026	16.09	16.24	15.96	16.14	16.14	0.25%	1,702,044
Jan 14, 2026	16.20	16.35	15.93	16.10	16.10	-0.62%	3,697,720
Jan 13, 2026	16.26	16.57	16.12	16.20	16.20	-0.18%	3,720,718
Jan 12, 2026	16.07	16.24	16.05	16.23	16.23	0.87%	2,922,585
Jan 9, 2026	16.06	16.10	15.94	16.09	16.09	0.50%	2,182,980
Jan 8, 2026	15.94	16.07	15.90	16.01	16.01	0.38%	2,112,717
Jan 7, 2026	15.87	16.02	15.82	15.95	15.95	0.38%	2,968,442
Jan 6, 2026	15.69	15.92	15.65	15.89	15.89	1.34%	2,989,140
Jan 5, 2026	15.27	15.72	15.27	15.68	15.68	2.75%	2,991,965
Dec 31, 2025	15.37	15.41	15.21	15.26	15.26	-0.65%	1,799,739
Dec 30, 2025	15.52	15.52	15.33	15.36	15.36	-0.71%	2,094,886
Dec 29, 2025	15.58	15.71	15.47	15.47	15.47	-0.96%	1,990,997
Dec 26, 2025	15.68	15.73	15.53	15.62	15.62	-0.38%	1,898,646
Dec 25, 2025	15.64	15.71	15.48	15.68	15.68	0.64%	2,061,565
Dec 24, 2025	15.57	15.60	15.41	15.58	15.58	-0.06%	2,054,218
Dec 23, 2025	15.70	15.78	15.55	15.59	15.59	-0.70%	1,889,854
Dec 22, 2025	15.76	15.76	15.63	15.70	15.70	0.06%	1,630,551
Dec 19, 2025	15.63	15.74	15.54	15.69	15.69	0.64%	1,561,024
Dec 18, 2025	15.41	15.69	15.33	15.59	15.59	1.17%	2,269,117
Dec 17, 2025	15.33	15.43	15.15	15.41	15.41	1.05%	2,680,923