SHA:688543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	61.80	61.80	60.51	60.83	60.83	-2.19%	10,994,737
Jan 6, 2026	62.00	62.38	61.10	62.19	62.19	0.02%	10,969,930
Jan 5, 2026	62.90	64.60	61.00	62.18	62.18	0.18%	14,151,000
Dec 31, 2025	61.28	63.09	61.00	62.07	62.07	0.93%	12,689,920
Dec 30, 2025	59.70	62.78	59.54	61.50	61.50	2.55%	14,770,460
Dec 29, 2025	60.37	61.11	58.93	59.97	59.97	-0.20%	11,849,080
Dec 26, 2025	58.90	61.61	58.51	60.09	60.09	2.37%	15,474,460
Dec 25, 2025	57.37	59.23	57.31	58.70	58.70	1.80%	11,292,640
Dec 24, 2025	55.18	58.18	54.52	57.66	57.66	3.52%	10,302,860
Dec 23, 2025	56.95	58.50	55.04	55.70	55.70	-1.69%	9,761,792
Dec 22, 2025	57.21	58.96	56.50	56.66	56.66	3.02%	11,818,310
Dec 19, 2025	55.50	57.58	54.94	55.00	55.00	-0.90%	8,735,450
Dec 18, 2025	54.59	56.80	54.31	55.50	55.50	1.39%	7,717,380
Dec 17, 2025	54.54	55.40	53.37	54.74	54.74	-0.69%	7,352,341