SHA:688545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	52.33	53.15	51.10	52.25	52.25	0.33%	5,211,376
Apr 15, 2026	51.00	54.34	50.51	52.08	52.08	3.01%	8,863,211
Apr 14, 2026	50.60	51.77	50.15	50.56	50.56	2.10%	5,689,713
Apr 13, 2026	48.50	50.19	48.37	49.52	49.52	1.08%	4,940,002
Apr 10, 2026	49.68	50.25	48.75	48.99	48.99	1.11%	4,929,581
Apr 9, 2026	48.00	49.21	47.91	48.45	48.45	-1.52%	3,673,649
Apr 8, 2026	46.05	49.45	45.60	49.20	49.20	10.07%	7,325,169
Apr 7, 2026	45.58	46.17	44.60	44.70	44.70	-0.64%	2,323,435
Apr 3, 2026	44.90	45.84	44.60	44.99	44.99	0.90%	2,995,819
Apr 2, 2026	46.80	46.88	44.38	44.59	44.59	-4.31%	3,426,006
Apr 1, 2026	47.55	47.83	46.28	46.60	46.60	2.06%	3,410,075
Mar 31, 2026	47.50	47.77	45.54	45.66	45.66	-4.58%	3,508,170
Mar 30, 2026	47.18	48.71	46.40	47.85	47.85	0.89%	3,958,742
Mar 27, 2026	45.14	47.66	44.90	47.43	47.43	2.89%	3,547,953
Mar 26, 2026	47.00	47.05	45.55	46.10	46.10	-2.08%	2,713,415
Mar 25, 2026	46.20	48.38	45.82	47.08	47.08	3.50%	4,943,154
Mar 24, 2026	45.43	45.60	43.24	45.49	45.49	2.64%	4,163,179
Mar 23, 2026	45.60	46.20	44.00	44.32	44.32	-5.22%	5,056,654
Mar 20, 2026	48.49	48.80	46.61	46.76	46.76	-2.36%	4,999,658
Mar 19, 2026	49.80	50.15	47.60	47.89	47.89	-5.77%	5,500,125
Mar 18, 2026	50.58	51.33	49.52	50.82	50.82	1.60%	2,997,926
Mar 17, 2026	51.81	51.90	49.38	50.02	50.02	-3.66%	6,523,101
Mar 16, 2026	50.46	51.98	48.50	51.92	51.92	3.02%	5,713,450
Mar 13, 2026	50.88	51.67	49.50	50.40	50.40	-0.79%	4,566,196
Mar 12, 2026	51.60	52.20	49.96	50.80	50.80	-1.95%	5,601,714
Mar 11, 2026	52.99	54.60	51.73	51.81	51.81	-1.50%	5,247,935
Mar 10, 2026	53.61	53.93	51.50	52.60	52.60	1.15%	6,041,572
Mar 9, 2026	52.88	52.88	50.33	52.00	52.00	-4.32%	6,494,898
Mar 6, 2026	55.00	56.00	53.28	54.35	54.35	-2.35%	7,350,174
Mar 5, 2026	56.00	57.55	54.78	55.66	55.66	2.58%	5,214,728
Mar 4, 2026	54.70	57.26	54.00	54.26	54.26	-1.17%	5,900,663
Mar 3, 2026	61.00	61.80	54.37	54.90	54.90	-11.27%	8,502,566
Mar 2, 2026	58.80	62.57	58.50	61.87	61.87	3.53%	5,431,276
Feb 27, 2026	60.01	61.70	58.97	59.76	59.76	-1.13%	5,222,746
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