SHA:688529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	19.00	19.27	18.91	19.11	19.11	0.58%	1,489,708
Jan 7, 2026	18.76	19.15	18.62	19.00	19.00	1.28%	1,540,454
Jan 6, 2026	18.84	19.00	18.71	18.76	18.76	0.05%	1,420,196
Jan 5, 2026	18.58	18.75	18.41	18.75	18.75	1.68%	1,150,835
Dec 31, 2025	18.85	18.95	18.20	18.44	18.44	-0.05%	1,162,755
Dec 30, 2025	18.01	18.58	18.01	18.45	18.45	1.32%	1,345,107
Dec 29, 2025	17.99	18.43	17.99	18.21	18.21	1.05%	988,147
Dec 26, 2025	18.18	18.38	17.95	18.02	18.02	-0.99%	1,060,877
Dec 25, 2025	17.93	18.24	17.77	18.20	18.20	2.30%	1,505,951
Dec 24, 2025	17.60	17.84	17.60	17.79	17.79	0.51%	760,203
Dec 23, 2025	17.87	17.96	17.62	17.70	17.70	-0.67%	749,489
Dec 22, 2025	17.75	17.92	17.62	17.82	17.82	0.73%	792,002
Dec 19, 2025	17.50	17.78	17.49	17.69	17.69	0.97%	1,327,791
Dec 18, 2025	17.55	17.82	17.35	17.52	17.52	-	984,691
Dec 17, 2025	17.37	17.59	17.07	17.52	17.52	0.86%	1,279,982