SHA:688530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.00	32.56	28.00	31.40	31.40	7.06%	11,401,924
Mar 26, 2026	30.87	30.87	29.18	29.33	29.33	-4.99%	7,234,293
Mar 25, 2026	28.98	33.01	28.50	30.87	30.87	8.74%	12,629,350
Mar 24, 2026	27.17	28.43	25.88	28.39	28.39	8.11%	9,385,947
Mar 23, 2026	27.61	27.64	25.81	26.26	26.26	-5.61%	7,292,700
Mar 20, 2026	29.00	29.50	27.66	27.82	27.82	-3.47%	5,829,883
Mar 19, 2026	28.88	29.43	28.30	28.82	28.82	-3.35%	5,912,227
Mar 18, 2026	30.30	30.33	29.17	29.82	29.82	1.43%	6,677,095
Mar 17, 2026	32.10	32.60	29.00	29.40	29.40	-7.40%	10,701,890
Mar 16, 2026	32.50	32.78	31.20	31.75	31.75	-1.49%	8,597,504
Mar 13, 2026	33.43	34.44	32.23	32.23	32.23	-6.44%	8,695,866
Mar 12, 2026	32.90	34.76	32.16	34.45	34.45	3.98%	13,992,789
Mar 11, 2026	34.91	36.41	33.02	33.13	33.13	-4.63%	10,065,700
Mar 10, 2026	34.30	35.85	34.00	34.74	34.74	6.34%	12,279,425
Mar 9, 2026	32.25	33.44	30.50	32.67	32.67	-1.66%	12,186,985
Mar 6, 2026	34.08	34.72	33.07	33.22	33.22	-4.51%	9,861,144
Mar 5, 2026	36.00	36.87	34.10	34.79	34.79	-1.50%	13,963,001
Mar 4, 2026	35.60	38.25	34.80	35.32	35.32	-4.36%	13,943,230
Mar 3, 2026	40.03	42.66	36.70	36.93	36.93	-6.93%	16,025,800
Mar 2, 2026	42.49	42.90	39.30	39.68	39.68	-4.75%	12,108,440
Feb 27, 2026	37.70	42.68	37.68	41.66	41.66	5.23%	18,593,240
Feb 26, 2026	32.64	39.59	31.83	39.59	39.59	20.01%	23,511,109
Feb 25, 2026	32.97	35.66	32.51	32.99	32.99	2.97%	16,806,380
Feb 24, 2026	33.12	33.40	30.60	32.04	32.04	-1.32%	11,864,050
Feb 13, 2026	33.30	34.93	32.18	32.47	32.47	-1.75%	14,838,752
Feb 12, 2026	29.00	34.79	28.88	33.05	33.05	14.00%	19,558,540
Feb 11, 2026	29.29	31.04	28.55	28.99	28.99	-3.59%	11,657,560
Feb 10, 2026	27.42	30.65	26.51	30.07	30.07	7.70%	19,954,854
Feb 9, 2026	29.00	30.69	27.36	27.92	27.92	-3.42%	20,594,450
Feb 6, 2026	25.03	30.72	24.90	28.91	28.91	12.93%	24,135,384
Feb 5, 2026	25.30	26.15	24.30	25.60	25.60	0.20%	12,486,720
Feb 4, 2026	24.60	25.88	23.39	25.55	25.55	4.71%	15,147,201
Feb 3, 2026	21.81	24.80	21.75	24.40	24.40	14.82%	16,078,116
Feb 2, 2026	22.02	22.96	20.64	21.25	21.25	-2.79%	10,942,020
Jan 30, 2026	21.55	22.60	20.06	21.86	21.86	1.77%	15,004,148
Jan 29, 2026	20.53	22.69	20.53	21.48	21.48	4.99%	13,987,020
Jan 28, 2026	19.00	20.69	18.81	20.46	20.46	7.12%	8,661,090
Jan 27, 2026	18.68	19.17	18.07	19.10	19.10	2.69%	3,542,876
Jan 26, 2026	19.50	19.58	18.45	18.60	18.60	-5.54%	4,677,319
Jan 23, 2026	18.95	19.84	18.73	19.69	19.69	4.40%	4,064,358
Jan 22, 2026	18.73	18.95	18.48	18.86	18.86	1.40%	2,281,947
Jan 21, 2026	18.63	18.77	18.28	18.60	18.60	1.25%	2,093,205
Jan 20, 2026	18.19	18.82	18.17	18.37	18.37	0.49%	3,333,321
Jan 19, 2026	18.39	18.54	17.97	18.28	18.28	-0.44%	2,687,024
Jan 16, 2026	18.18	18.60	17.92	18.36	18.36	1.27%	3,942,635
Jan 15, 2026	17.75	18.13	17.47	18.13	18.13	2.14%	2,516,175
Jan 14, 2026	17.55	18.03	17.41	17.75	17.75	0.80%	1,929,459
Jan 13, 2026	17.75	18.06	17.49	17.61	17.61	-0.73%	2,396,217
Jan 12, 2026	17.62	17.84	17.43	17.74	17.74	1.14%	2,038,488
Jan 9, 2026	17.59	17.70	17.36	17.54	17.54	0.23%	1,770,857