SHA:688533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	25.50	26.11	25.50	26.02	26.02	3.13%	1,315,553
Mar 31, 2026	25.54	25.84	25.23	25.23	25.23	-1.06%	597,116
Mar 30, 2026	25.19	25.63	25.09	25.50	25.50	-0.62%	767,392
Mar 27, 2026	25.23	25.73	25.10	25.66	25.66	1.26%	907,345
Mar 26, 2026	25.67	25.91	25.21	25.34	25.34	-2.05%	1,048,675
Mar 25, 2026	25.70	26.05	25.49	25.87	25.87	1.81%	1,441,747
Mar 24, 2026	24.90	25.45	24.40	25.41	25.41	4.44%	1,856,790
Mar 23, 2026	25.75	25.75	24.30	24.33	24.33	-6.92%	2,448,636
Mar 20, 2026	26.82	27.12	26.12	26.14	26.14	-2.97%	1,616,226
Mar 19, 2026	27.52	27.68	26.70	26.94	26.94	-3.41%	2,533,383
Mar 18, 2026	27.30	28.11	27.27	27.89	27.89	-5.97%	4,958,602
Mar 17, 2026	31.26	31.28	29.56	29.66	29.66	-5.21%	5,991,551
Mar 16, 2026	32.04	32.04	30.71	31.29	31.29	-3.31%	4,893,837
Mar 13, 2026	32.18	32.58	32.14	32.36	32.36	-0.37%	2,506,622
Mar 12, 2026	32.31	32.54	31.88	32.48	32.48	0.53%	2,016,491
Mar 11, 2026	32.40	32.72	32.17	32.31	32.31	-0.19%	2,176,232
Mar 10, 2026	32.38	32.68	32.03	32.37	32.37	3.62%	3,976,432
Mar 9, 2026	31.05	31.39	30.04	31.24	31.24	-1.61%	2,603,805
Mar 6, 2026	31.68	32.05	31.60	31.75	31.75	-1.43%	2,253,129
Mar 5, 2026	31.99	32.27	31.45	32.21	32.21	3.67%	2,271,399
Mar 4, 2026	31.53	32.10	30.90	31.07	31.07	-2.91%	2,692,916
Mar 3, 2026	33.88	33.95	31.90	32.00	32.00	-4.76%	3,665,232
Mar 2, 2026	33.30	33.92	33.15	33.60	33.60	-1.12%	2,077,726
Feb 27, 2026	34.00	34.28	33.67	33.98	33.98	-0.06%	1,918,466
Feb 26, 2026	33.16	34.09	32.95	34.00	34.00	2.63%	2,899,263
Feb 25, 2026	32.99	33.59	32.70	33.13	33.13	0.39%	2,959,495
Feb 24, 2026	33.50	34.48	32.73	33.00	33.00	-3.37%	4,178,674
Feb 13, 2026	31.78	34.79	31.50	34.15	34.15	7.19%	8,098,847
Feb 12, 2026	31.79	32.02	31.64	31.86	31.86	0.50%	1,380,718
Feb 11, 2026	31.95	32.10	31.43	31.70	31.70	-1.34%	2,572,240
Feb 10, 2026	32.38	32.68	31.70	32.13	32.13	-0.96%	2,279,157
Feb 9, 2026	32.48	32.57	32.22	32.44	32.44	0.46%	1,463,097
Feb 6, 2026	32.49	32.92	32.15	32.29	32.29	-1.40%	2,527,368
Feb 5, 2026	33.80	33.95	32.49	32.75	32.75	-4.41%	3,609,273
Feb 4, 2026	32.60	34.28	32.30	34.26	34.26	5.09%	4,910,303
Feb 3, 2026	32.19	32.66	32.11	32.60	32.60	1.68%	1,637,368
Feb 2, 2026	32.79	32.79	31.83	32.06	32.06	-1.81%	1,955,865
Jan 30, 2026	32.35	32.85	31.95	32.65	32.65	0.55%	1,846,222
Jan 29, 2026	33.00	33.15	32.30	32.47	32.47	-1.73%	1,951,010
Jan 28, 2026	33.27	33.27	32.68	33.04	33.04	-1.40%	1,764,206
Jan 27, 2026	32.70	33.51	31.94	33.51	33.51	2.13%	2,927,570
Jan 26, 2026	33.79	33.79	32.33	32.81	32.81	-2.90%	3,540,639
Jan 23, 2026	32.15	33.86	32.11	33.79	33.79	5.10%	3,682,051
Jan 22, 2026	32.10	32.47	31.90	32.15	32.15	-0.59%	2,153,438
Jan 21, 2026	31.54	32.35	31.52	32.34	32.34	1.13%	2,360,310
Jan 20, 2026	31.40	32.18	31.33	31.98	31.98	1.78%	3,286,272
Jan 19, 2026	31.09	31.50	30.99	31.42	31.42	1.00%	2,075,635
Jan 16, 2026	30.75	31.17	30.62	31.11	31.11	1.63%	2,136,710
Jan 15, 2026	30.03	30.83	30.02	30.61	30.61	1.36%	2,084,561
Jan 14, 2026	30.48	30.66	29.80	30.20	30.20	-0.43%	3,433,653