SHA:688543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	62.91	65.40	62.63	65.33	65.33	3.57%	7,430,840
May 7, 2026	62.51	63.28	61.89	63.08	63.08	0.64%	4,899,316
May 6, 2026	63.69	64.55	62.48	62.68	62.68	-1.52%	6,724,961
Apr 30, 2026	63.50	64.30	63.15	63.65	63.65	-0.20%	4,326,852
Apr 29, 2026	63.44	64.29	62.23	63.78	63.78	-2.91%	7,308,129
Apr 28, 2026	67.12	67.50	65.02	65.69	65.69	-2.75%	4,185,321
Apr 27, 2026	66.99	67.77	66.31	67.55	67.55	0.91%	3,287,893
Apr 24, 2026	69.01	69.49	66.60	66.94	66.94	-3.46%	5,024,951
Apr 23, 2026	70.50	71.79	68.60	69.34	69.34	-2.24%	5,902,084
Apr 22, 2026	70.74	71.10	69.85	70.93	70.93	-0.66%	4,677,145
Apr 21, 2026	72.50	73.56	71.22	71.40	71.40	-1.79%	5,447,065
Apr 20, 2026	71.36	73.00	71.13	72.70	72.70	1.85%	6,649,449
Apr 17, 2026	71.00	71.93	69.92	71.38	71.38	-0.07%	5,336,037
Apr 16, 2026	71.20	72.27	70.13	71.43	71.43	1.03%	5,345,323
Apr 15, 2026	72.59	72.82	70.28	70.70	70.70	-2.48%	6,185,505
Apr 14, 2026	72.99	73.00	71.58	72.50	72.50	-0.55%	6,048,407
Apr 13, 2026	70.12	72.98	70.09	72.90	72.90	3.13%	6,999,740
Apr 10, 2026	69.00	72.19	68.53	70.69	70.69	3.29%	7,383,909
Apr 9, 2026	68.12	68.90	68.00	68.44	68.44	-0.71%	4,140,539
Apr 8, 2026	66.80	68.98	66.52	68.93	68.93	4.44%	6,628,270
Apr 7, 2026	65.66	66.66	65.05	66.00	66.00	0.61%	3,012,646
Apr 3, 2026	66.48	66.88	64.92	65.60	65.60	-1.28%	3,793,369
Apr 2, 2026	66.35	67.70	65.65	66.45	66.45	-0.49%	4,611,531
Apr 1, 2026	67.60	68.00	66.29	66.78	66.78	0.01%	4,535,177
Mar 31, 2026	67.88	68.78	66.56	66.77	66.77	-1.32%	5,819,761
Mar 30, 2026	66.00	67.96	65.43	67.66	67.66	2.10%	5,892,699
Mar 27, 2026	64.38	66.85	64.03	66.27	66.27	1.95%	5,070,910
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