SHA:688530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	43.61	46.20	43.61	46.20	46.20	20.00%	10,563,170
Apr 24, 2026	35.62	40.00	35.01	38.50	38.50	5.02%	15,274,243
Apr 23, 2026	39.39	40.50	36.30	36.66	36.66	-7.96%	15,326,020
Apr 22, 2026	35.34	41.87	35.00	39.83	39.83	13.83%	18,626,480
Apr 21, 2026	33.03	36.30	32.20	34.99	34.99	4.45%	16,563,840
Apr 20, 2026	34.58	36.37	33.33	33.50	33.50	-6.29%	17,549,260
Apr 17, 2026	31.78	37.96	31.78	35.75	35.75	13.03%	21,553,890
Apr 16, 2026	31.58	31.99	30.61	31.63	31.63	-0.41%	6,435,329
Apr 15, 2026	33.00	33.69	31.40	31.76	31.76	-2.01%	9,248,872
Apr 14, 2026	31.96	33.45	31.44	32.41	32.41	3.45%	10,318,820
Apr 13, 2026	31.31	32.56	31.03	31.33	31.33	-2.19%	9,137,189
Apr 10, 2026	32.10	34.13	32.00	32.03	32.03	0.75%	11,926,150
Apr 9, 2026	31.00	33.50	30.50	31.79	31.79	1.47%	13,089,240
Apr 8, 2026	30.00	31.88	29.40	31.33	31.33	10.51%	9,743,299
Apr 7, 2026	28.80	29.80	28.24	28.35	28.35	-1.90%	6,391,191
Apr 3, 2026	28.40	30.30	28.20	28.90	28.90	3.25%	8,068,965
Apr 2, 2026	29.16	29.50	27.66	27.99	27.99	-5.92%	5,439,242
Apr 1, 2026	30.29	30.36	28.80	29.75	29.75	2.98%	6,374,367
Mar 31, 2026	31.59	31.59	28.65	28.89	28.89	-8.05%	9,627,784
Mar 30, 2026	30.90	32.04	30.30	31.42	31.42	0.06%	7,507,876
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