SHA:688543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	67.29	67.75	64.60	65.00	65.00	-4.36%	6,087,562
Mar 25, 2026	65.03	68.66	64.67	67.96	67.96	3.17%	10,486,222
Mar 24, 2026	63.27	66.16	62.00	65.87	65.87	5.31%	8,467,913
Mar 23, 2026	63.13	65.50	61.88	62.55	62.55	-2.27%	6,240,155
Mar 20, 2026	66.11	66.56	63.86	64.00	64.00	-3.32%	4,866,091
Mar 19, 2026	67.19	68.45	65.50	66.20	66.20	-2.42%	4,812,816
Mar 18, 2026	67.20	68.29	66.72	67.84	67.84	1.33%	4,075,126
Mar 17, 2026	69.21	69.29	66.80	66.95	66.95	-3.59%	5,195,115
Mar 16, 2026	68.00	69.71	67.69	69.44	69.44	2.60%	5,795,668
Mar 13, 2026	69.57	69.80	67.40	67.68	67.68	-2.51%	5,119,955
Mar 12, 2026	71.52	71.82	68.82	69.42	69.42	-2.70%	6,559,782
Mar 11, 2026	72.50	73.10	70.86	71.35	71.35	-1.88%	6,944,293
Mar 10, 2026	71.90	73.91	71.85	72.72	72.72	-1.06%	9,267,336
Mar 9, 2026	77.00	79.86	73.21	73.50	73.50	-3.85%	11,618,640
Mar 6, 2026	80.20	80.50	76.42	76.44	76.44	-6.29%	11,972,189
Mar 5, 2026	80.60	83.50	78.31	81.57	81.57	-1.12%	13,686,540
Mar 4, 2026	74.53	86.49	73.65	82.49	82.49	7.62%	22,369,273
Mar 3, 2026	74.39	78.85	72.17	76.65	76.65	2.31%	17,546,090
Mar 2, 2026	75.90	77.00	72.36	74.92	74.92	7.17%	19,463,400
Feb 27, 2026	70.25	70.47	68.69	69.91	69.91	-0.94%	6,050,009
Feb 26, 2026	68.09	72.29	66.92	70.57	70.57	3.05%	9,957,227
Feb 25, 2026	67.49	68.91	67.06	68.48	68.48	0.66%	4,989,734
Feb 24, 2026	67.48	68.58	66.30	68.03	68.03	0.50%	5,807,566
Feb 13, 2026	67.33	69.15	66.80	67.69	67.69	0.50%	6,006,075
Feb 12, 2026	65.95	67.70	65.80	67.35	67.35	1.74%	4,610,968
Feb 11, 2026	66.73	67.29	65.93	66.20	66.20	-1.39%	4,118,795
Feb 10, 2026	65.21	68.37	64.83	67.13	67.13	2.96%	8,829,273
Feb 9, 2026	64.37	66.36	63.63	65.20	65.20	2.94%	5,923,422
Feb 6, 2026	63.20	64.04	62.35	63.34	63.34	-0.78%	4,250,065
Feb 5, 2026	64.75	65.68	63.56	63.84	63.84	-1.78%	4,702,973
Feb 4, 2026	65.46	66.58	64.20	65.00	65.00	-1.04%	5,334,577
Feb 3, 2026	64.02	66.13	63.75	65.68	65.68	2.24%	8,895,208
Feb 2, 2026	67.01	67.88	64.08	64.24	64.24	-4.09%	6,752,553
Jan 30, 2026	67.98	68.37	65.33	66.98	66.98	-1.50%	6,649,232
Jan 29, 2026	69.75	71.17	67.86	68.00	68.00	-2.80%	7,627,980
Jan 28, 2026	71.49	71.78	69.55	69.96	69.96	-2.79%	6,593,807
Jan 27, 2026	68.10	72.37	68.04	71.97	71.97	4.18%	9,441,542
Jan 26, 2026	71.70	71.77	67.12	69.08	69.08	-4.76%	10,514,110
Jan 23, 2026	72.00	73.40	70.00	72.53	72.53	1.54%	12,713,560
Jan 22, 2026	69.00	72.98	68.92	71.43	71.43	3.19%	11,075,200
Jan 21, 2026	68.76	70.23	68.23	69.22	69.22	0.46%	6,790,245
Jan 20, 2026	71.11	71.97	67.13	68.90	68.90	-3.85%	10,722,440
Jan 19, 2026	69.00	72.98	68.55	71.66	71.66	0.93%	10,271,750
Jan 16, 2026	72.63	72.89	70.55	71.00	71.00	-1.70%	9,672,560
Jan 15, 2026	73.30	73.89	70.63	72.23	72.23	-4.29%	12,897,630
Jan 14, 2026	73.72	78.85	73.20	75.47	75.47	2.74%	21,166,810
Jan 13, 2026	79.00	79.09	71.24	73.46	73.46	-12.32%	23,890,120
Jan 12, 2026	75.00	87.10	73.79	83.78	83.78	12.16%	31,364,120
Jan 9, 2026	64.76	75.96	64.76	74.70	74.70	18.01%	31,924,590
Jan 8, 2026	60.21	63.80	59.82	63.30	63.30	4.06%	14,637,009