SHA:688529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.77	17.40	16.68	17.31	17.31	1.76%	1,069,521
Mar 26, 2026	17.18	17.35	16.91	17.01	17.01	-0.99%	1,270,682
Mar 25, 2026	17.18	17.36	17.07	17.18	17.18	0.47%	1,200,689
Mar 24, 2026	16.35	17.12	16.35	17.10	17.10	5.62%	2,232,105
Mar 23, 2026	17.41	17.42	16.00	16.19	16.19	-6.58%	2,536,875
Mar 20, 2026	17.78	18.02	17.27	17.33	17.33	-2.91%	1,284,162
Mar 19, 2026	18.24	18.31	17.81	17.85	17.85	-2.14%	1,009,703
Mar 18, 2026	18.05	18.33	17.92	18.24	18.24	1.33%	956,106
Mar 17, 2026	18.67	18.67	17.94	18.00	18.00	-2.91%	1,325,767
Mar 16, 2026	18.75	18.75	18.33	18.54	18.54	-0.64%	1,260,182
Mar 13, 2026	18.68	19.27	18.58	18.66	18.66	-0.80%	1,459,742
Mar 12, 2026	18.79	19.26	18.67	18.81	18.81	0.11%	1,576,578
Mar 11, 2026	19.28	19.42	18.72	18.79	18.79	-1.62%	1,813,011
Mar 10, 2026	18.67	19.18	18.58	19.10	19.10	2.58%	2,177,667
Mar 9, 2026	18.36	18.68	17.78	18.62	18.62	1.36%	2,296,642
Mar 6, 2026	18.24	18.41	18.11	18.37	18.37	1.21%	1,265,240
Mar 5, 2026	18.64	18.80	18.09	18.15	18.15	-0.06%	1,582,008
Mar 4, 2026	18.48	18.87	18.00	18.16	18.16	-2.89%	2,164,448
Mar 3, 2026	19.67	20.07	18.66	18.70	18.70	-4.79%	2,678,983
Mar 2, 2026	20.10	20.33	19.61	19.64	19.64	-4.15%	3,038,251
Feb 27, 2026	20.20	20.57	20.20	20.49	20.49	0.15%	1,696,678
Feb 26, 2026	20.32	20.64	20.01	20.46	20.46	1.19%	2,208,463
Feb 25, 2026	20.41	20.62	20.18	20.22	20.22	-0.49%	1,904,494
Feb 24, 2026	20.80	20.80	19.80	20.32	20.32	-0.29%	2,006,553
Feb 13, 2026	20.43	20.60	20.10	20.38	20.38	-0.34%	2,936,291
Feb 12, 2026	20.67	20.77	20.40	20.45	20.45	-0.29%	1,824,795
Feb 11, 2026	20.89	20.93	20.50	20.51	20.51	-1.63%	1,816,738
Feb 10, 2026	21.28	21.58	20.85	20.85	20.85	-2.11%	3,198,501
Feb 9, 2026	20.69	21.55	20.46	21.30	21.30	4.51%	5,437,368
Feb 6, 2026	18.94	21.02	18.94	20.38	20.38	6.65%	5,727,238
Feb 5, 2026	19.20	19.43	19.08	19.11	19.11	-1.39%	1,075,813
Feb 4, 2026	19.26	19.40	19.11	19.38	19.38	0.62%	1,310,527
Feb 3, 2026	18.90	19.40	18.80	19.26	19.26	2.56%	1,365,209
Feb 2, 2026	18.90	19.39	18.78	18.78	18.78	-0.63%	2,246,312
Jan 30, 2026	18.89	19.01	18.33	18.90	18.90	1.72%	2,289,081
Jan 29, 2026	18.91	19.32	18.31	18.58	18.58	-6.26%	5,812,769
Jan 28, 2026	20.05	20.25	19.70	19.82	19.82	-1.83%	1,511,858
Jan 27, 2026	19.98	20.27	19.40	20.19	20.19	0.80%	2,054,294
Jan 26, 2026	20.50	20.80	19.95	20.03	20.03	-2.67%	1,811,229
Jan 23, 2026	20.10	20.62	20.10	20.58	20.58	1.93%	2,048,945
Jan 22, 2026	20.06	20.36	20.06	20.19	20.19	0.10%	1,176,533
Jan 21, 2026	20.01	20.23	19.71	20.17	20.17	1.20%	1,547,856
Jan 20, 2026	20.10	20.35	19.78	19.93	19.93	-1.29%	1,306,049
Jan 19, 2026	19.90	20.27	19.89	20.19	20.19	0.70%	1,592,593
Jan 16, 2026	20.59	20.60	19.85	20.05	20.05	-2.62%	2,858,604
Jan 15, 2026	19.75	20.82	19.56	20.59	20.59	4.25%	4,866,365
Jan 14, 2026	19.74	20.14	19.45	19.75	19.75	-0.60%	2,494,666
Jan 13, 2026	19.73	20.10	19.55	19.87	19.87	0.10%	2,431,291
Jan 12, 2026	19.49	20.29	19.23	19.85	19.85	3.33%	2,755,891
Jan 9, 2026	19.20	19.39	19.05	19.21	19.21	0.52%	1,554,444