SHA:688535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	98.23	103.33	97.31	100.50	100.50	-0.42%	7,714,153
May 7, 2026	96.06	102.52	95.90	100.92	100.92	5.38%	8,511,442
May 6, 2026	93.20	99.25	93.20	95.77	95.77	5.79%	9,691,642
Apr 30, 2026	89.99	92.50	86.68	90.53	90.53	2.28%	8,711,798
Apr 29, 2026	86.62	90.09	84.46	88.51	88.45	2.11%	6,481,143
Apr 28, 2026	87.79	90.00	85.81	86.69	86.62	-0.85%	6,906,940
Apr 27, 2026	80.41	89.87	80.41	87.43	87.37	8.26%	9,747,189
Apr 24, 2026	80.41	83.45	79.73	80.76	80.70	-1.36%	6,465,766
Apr 23, 2026	87.72	87.77	81.88	81.88	81.82	-4.88%	5,586,354
Apr 22, 2026	84.29	86.08	83.78	86.08	86.02	1.03%	3,890,397
Apr 21, 2026	83.87	86.05	82.90	85.20	85.14	0.12%	3,002,610
Apr 20, 2026	83.78	87.50	83.64	85.10	85.04	0.24%	4,062,972
Apr 17, 2026	84.03	85.03	82.45	84.90	84.83	0.28%	4,642,971
Apr 16, 2026	84.11	86.08	83.11	84.66	84.60	0.97%	3,899,780
Apr 15, 2026	84.50	86.28	82.65	83.85	83.79	0.69%	5,358,326
Apr 14, 2026	81.81	84.46	81.10	83.28	83.21	3.39%	4,795,032
Apr 13, 2026	80.75	82.82	79.74	80.55	80.49	-0.66%	3,220,998
Apr 10, 2026	81.89	83.44	80.84	81.08	81.02	0.79%	3,931,827
Apr 9, 2026	79.73	82.84	79.33	80.45	80.38	-0.78%	4,108,429
Apr 8, 2026	74.87	81.32	73.57	81.08	81.02	13.41%	6,495,354
Apr 7, 2026	70.87	72.68	69.60	71.49	71.44	2.89%	2,565,597
Apr 3, 2026	70.27	71.01	69.28	69.49	69.43	-0.73%	2,337,818
Apr 2, 2026	73.09	73.94	69.46	70.00	69.95	-4.06%	2,880,111
Apr 1, 2026	72.28	74.46	71.01	72.96	72.90	4.12%	3,609,080
Mar 31, 2026	71.96	72.56	69.80	70.07	70.02	-4.83%	3,151,122
Mar 30, 2026	72.28	74.92	71.12	73.63	73.57	-0.03%	3,138,002
Mar 27, 2026	69.92	74.24	68.32	73.65	73.59	2.06%	3,761,538
Mar 26, 2026	76.69	76.69	71.62	72.16	72.11	-7.29%	5,730,514
Mar 25, 2026	77.01	80.74	77.01	77.84	77.78	2.05%	4,465,654
Mar 24, 2026	78.85	78.91	72.97	76.28	76.22	-0.96%	4,776,406
Mar 23, 2026	79.73	80.95	76.22	77.02	76.96	-7.33%	6,085,660
Mar 20, 2026	89.90	91.22	82.83	83.11	83.04	-6.46%	8,168,220
Mar 19, 2026	85.64	91.76	85.27	88.85	88.78	1.11%	8,992,737
Mar 18, 2026	85.05	89.40	84.37	87.87	87.80	5.53%	6,948,166
Mar 17, 2026	88.18	88.18	83.24	83.27	83.21	-6.49%	5,202,220
Mar 16, 2026	85.37	89.53	84.48	89.05	88.99	4.35%	6,245,659
Mar 13, 2026	85.82	88.28	84.56	85.34	85.27	-3.18%	4,290,167
Mar 12, 2026	89.19	89.78	85.90	88.14	88.07	-0.70%	5,485,948
Mar 11, 2026	89.85	92.55	88.53	88.76	88.70	-1.96%	6,579,909
Mar 10, 2026	82.12	90.91	81.16	90.53	90.46	14.03%	10,754,483
Mar 9, 2026	79.35	80.27	75.90	79.39	79.33	-4.14%	5,057,717
Mar 6, 2026	80.68	83.69	80.01	82.82	82.75	1.80%	3,473,688
Mar 5, 2026	82.43	85.12	80.41	81.35	81.29	1.43%	4,651,366
Mar 4, 2026	79.26	83.40	79.26	80.20	80.14	-0.71%	4,288,804
Mar 3, 2026	87.16	87.90	80.74	80.78	80.72	-7.79%	6,538,903
Mar 2, 2026	86.49	89.45	86.49	87.60	87.53	-2.74%	4,477,652
Feb 27, 2026	88.99	91.01	87.08	90.07	90.00	-0.83%	4,708,384
Feb 26, 2026	90.95	91.74	87.59	90.82	90.75	1.42%	6,173,882
Feb 25, 2026	85.78	90.51	83.18	89.55	89.49	4.21%	7,493,999
Feb 24, 2026	85.64	87.76	83.70	85.93	85.87	1.66%	5,092,611