SHA:688533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	30.48	30.88	30.21	30.33	30.33	-0.56%	2,474,787
Jan 12, 2026	30.99	30.99	30.21	30.50	30.50	0.73%	2,743,556
Jan 9, 2026	30.13	30.36	29.95	30.28	30.28	0.23%	2,082,867
Jan 8, 2026	30.06	30.33	30.04	30.21	30.21	0.13%	1,351,869
Jan 7, 2026	30.20	30.37	30.01	30.17	30.17	-0.63%	1,741,349
Jan 6, 2026	30.30	30.66	29.88	30.36	30.36	1.13%	3,067,232
Jan 5, 2026	29.83	30.20	29.56	30.02	30.02	2.67%	3,573,156
Dec 31, 2025	29.39	29.47	29.15	29.24	29.24	-0.41%	1,271,712
Dec 30, 2025	29.19	29.48	29.19	29.36	29.36	0.03%	946,688
Dec 29, 2025	29.30	29.47	29.23	29.35	29.35	-0.03%	1,188,024
Dec 26, 2025	29.57	29.60	29.21	29.36	29.36	-0.47%	1,554,590
Dec 25, 2025	29.20	29.50	29.20	29.50	29.50	0.51%	1,323,976
Dec 24, 2025	28.99	29.37	28.86	29.35	29.35	1.49%	1,721,799
Dec 23, 2025	29.01	29.18	28.67	28.92	28.92	-0.52%	1,732,663
Dec 22, 2025	28.55	29.25	28.40	29.07	29.07	1.47%	2,692,071
Dec 19, 2025	28.50	28.78	28.45	28.65	28.65	1.27%	1,301,808