SHA:688545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	60.90	61.29	59.13	60.44	60.44	-1.40%	4,961,414
Feb 25, 2026	58.89	63.64	57.80	61.30	61.30	2.17%	7,883,120
Feb 24, 2026	56.50	60.32	55.50	60.00	60.00	8.87%	8,892,169
Feb 13, 2026	56.09	56.88	54.76	55.11	55.11	-1.85%	5,056,649
Feb 12, 2026	58.45	58.45	55.75	56.15	56.15	-2.99%	6,796,718
Feb 11, 2026	59.29	60.56	57.20	57.88	57.88	-0.29%	7,644,471
Feb 10, 2026	55.60	58.88	55.00	58.05	58.05	5.05%	9,030,445
Feb 9, 2026	52.90	56.70	51.44	55.26	55.26	8.57%	11,720,690
Feb 6, 2026	49.48	52.26	49.07	50.90	50.90	0.63%	6,078,832
Feb 5, 2026	49.19	51.10	47.94	50.58	50.58	-0.37%	6,176,313
Feb 4, 2026	51.96	52.00	49.70	50.77	50.77	-1.89%	9,120,371
Feb 3, 2026	50.21	54.40	50.21	51.75	51.75	5.59%	9,894,263
Feb 2, 2026	50.08	52.20	48.82	49.01	49.01	-2.95%	7,938,840
Jan 30, 2026	48.20	51.50	47.70	50.50	50.50	4.58%	7,518,438
Jan 29, 2026	51.14	52.22	48.08	48.29	48.29	-4.68%	9,116,100
Jan 28, 2026	53.03	54.50	49.50	50.66	50.66	-4.42%	12,648,879
Jan 27, 2026	46.81	54.00	46.80	53.00	53.00	12.53%	13,401,630
Jan 26, 2026	49.30	49.80	46.78	47.10	47.10	-4.38%	6,419,013
Jan 23, 2026	47.40	49.77	46.50	49.26	49.26	4.63%	7,757,080
Jan 22, 2026	48.58	49.92	46.84	47.08	47.08	-2.99%	9,123,029
Jan 21, 2026	45.05	49.94	44.81	48.53	48.53	5.20%	11,650,320
Jan 20, 2026	43.77	48.61	43.53	46.13	46.13	4.82%	12,269,022
Jan 19, 2026	45.78	46.00	44.01	44.01	44.01	-3.87%	7,407,617
Jan 16, 2026	42.75	47.99	42.70	45.78	45.78	8.30%	12,953,632
Jan 15, 2026	40.01	42.50	40.00	42.27	42.27	4.22%	8,863,098
Jan 14, 2026	39.66	41.15	39.55	40.56	40.56	1.78%	8,042,539
Jan 13, 2026	41.50	41.74	39.71	39.85	39.85	-4.71%	8,881,347
Jan 12, 2026	42.10	42.66	40.82	41.82	41.82	-2.47%	11,002,540
Jan 9, 2026	43.50	44.11	42.36	42.88	42.88	-4.16%	9,153,108
Jan 8, 2026	44.00	44.88	41.90	44.74	44.74	-0.25%	15,071,510
Jan 7, 2026	39.80	44.88	39.40	44.85	44.85	15.65%	18,245,833
Jan 6, 2026	38.70	39.55	38.57	38.78	38.78	-0.67%	6,915,111
Jan 5, 2026	37.69	39.95	37.49	39.04	39.04	3.97%	9,926,241
Dec 31, 2025	36.97	39.39	36.49	37.55	37.55	2.90%	9,803,217
Dec 30, 2025	36.78	37.41	36.25	36.49	36.49	-0.46%	3,846,680
Dec 29, 2025	37.70	37.70	36.50	36.66	36.66	-1.58%	3,490,494
Dec 26, 2025	38.10	38.35	37.13	37.25	37.25	-2.23%	6,021,416
Dec 25, 2025	37.50	38.60	37.06	38.10	38.10	2.20%	6,589,053
Dec 24, 2025	37.05	37.57	36.71	37.28	37.28	0.40%	4,655,924
Dec 23, 2025	37.54	38.10	36.88	37.13	37.13	-1.30%	4,756,031
Dec 22, 2025	37.73	38.42	37.30	37.62	37.62	0.64%	4,692,322
Dec 19, 2025	37.73	38.55	36.60	37.38	37.38	-0.27%	4,474,354
Dec 18, 2025	38.34	38.68	37.44	37.48	37.48	-2.24%	4,865,073
Dec 17, 2025	38.20	38.92	37.60	38.34	38.34	0.52%	7,049,596
Dec 16, 2025	37.31	38.80	36.88	38.14	38.14	1.22%	8,524,315
Dec 15, 2025	36.65	38.90	36.20	37.68	37.68	1.40%	10,120,440
Dec 12, 2025	35.85	37.19	35.07	37.16	37.16	3.34%	8,494,264
Dec 11, 2025	37.06	37.45	35.88	35.96	35.96	-2.94%	8,189,800
Dec 10, 2025	33.42	37.15	33.32	37.05	37.05	12.79%	13,763,410
Dec 9, 2025	33.58	33.94	32.79	32.85	32.85	-2.41%	3,524,082