SHA:688548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.86	26.16	24.00	25.70	25.70	2.43%	15,332,340
Feb 26, 2026	24.96	25.22	24.13	25.09	25.09	0.28%	15,341,760
Feb 25, 2026	23.52	26.38	22.83	25.02	25.02	6.65%	27,521,420
Feb 24, 2026	24.25	24.42	23.45	23.46	23.46	-3.14%	15,637,540
Feb 13, 2026	23.00	24.63	22.40	24.22	24.22	3.73%	22,772,240
Feb 12, 2026	21.93	23.79	21.52	23.35	23.35	6.48%	26,199,700
Feb 11, 2026	21.58	22.40	21.34	21.93	21.93	1.95%	20,715,260
Feb 10, 2026	21.20	21.83	20.73	21.51	21.51	1.18%	23,846,920
Feb 9, 2026	21.25	21.92	20.65	21.26	21.26	2.61%	27,574,120
Feb 6, 2026	20.00	21.22	19.72	20.72	20.72	2.47%	30,939,300
Feb 5, 2026	20.04	20.32	19.43	20.22	20.22	0.30%	18,892,910
Feb 4, 2026	20.30	20.60	19.90	20.16	20.16	-1.51%	16,821,870
Feb 3, 2026	19.29	20.56	19.18	20.47	20.47	7.17%	32,934,710
Feb 2, 2026	20.06	20.10	19.01	19.10	19.10	-5.12%	22,195,150
Jan 30, 2026	20.40	20.68	19.64	20.13	20.13	-0.10%	23,354,340
Jan 29, 2026	20.93	21.26	20.04	20.15	20.15	-3.22%	26,467,960
Jan 28, 2026	21.30	21.45	20.40	20.82	20.82	-1.79%	36,230,460
Jan 27, 2026	21.35	21.90	21.00	21.20	21.20	-1.44%	29,987,430
Jan 26, 2026	21.82	21.89	21.02	21.51	21.51	-2.27%	29,734,957
Jan 23, 2026	21.73	22.32	21.50	22.01	22.01	1.06%	41,918,980
Jan 22, 2026	23.30	23.83	21.43	21.78	21.78	-6.44%	51,549,880
Jan 21, 2026	22.27	25.00	22.00	23.28	23.28	3.01%	45,090,150
Jan 20, 2026	21.60	23.30	20.70	22.60	22.60	5.12%	47,132,330
Jan 19, 2026	20.60	22.62	20.60	21.50	21.50	-2.23%	42,765,990
Jan 16, 2026	20.66	22.20	19.82	21.99	21.99	10.50%	44,652,900
Jan 15, 2026	19.46	20.66	19.46	19.90	19.90	-0.60%	31,778,490
Jan 14, 2026	19.27	20.57	19.23	20.02	20.02	2.88%	37,007,330
Jan 13, 2026	18.96	19.99	18.40	19.46	19.46	-0.46%	33,911,550
Jan 12, 2026	18.63	19.60	18.26	19.55	19.55	4.77%	39,900,600
Jan 9, 2026	18.58	19.04	18.20	18.66	18.66	-1.79%	33,594,440
Jan 8, 2026	18.30	19.16	17.51	19.00	19.00	4.86%	60,563,730
Jan 7, 2026	15.27	18.12	15.10	18.12	18.12	20.00%	60,041,241
Jan 6, 2026	15.28	15.69	15.01	15.10	15.10	-1.50%	15,342,782
Jan 5, 2026	14.68	15.35	14.55	15.33	15.33	5.43%	27,660,570
Dec 31, 2025	14.14	14.63	14.05	14.54	14.54	3.49%	15,845,170
Dec 30, 2025	14.15	14.34	13.93	14.05	14.05	-1.06%	9,593,996
Dec 29, 2025	14.28	14.44	14.02	14.20	14.20	-0.91%	13,529,300
Dec 26, 2025	14.43	14.98	14.30	14.33	14.33	-1.24%	15,629,810
Dec 25, 2025	14.49	14.78	14.30	14.51	14.51	-0.55%	13,356,460
Dec 24, 2025	14.16	14.65	14.08	14.59	14.59	1.67%	23,871,680
Dec 23, 2025	13.34	14.89	13.25	14.35	14.35	7.89%	41,632,330
Dec 22, 2025	13.03	13.65	13.00	13.30	13.30	2.70%	22,745,690
Dec 19, 2025	12.92	13.03	12.78	12.95	12.95	0.78%	6,413,625
Dec 18, 2025	12.89	13.13	12.84	12.85	12.85	-0.93%	6,875,401
Dec 17, 2025	12.85	13.16	12.65	12.97	12.97	-0.54%	7,085,241
Dec 16, 2025	13.34	13.34	12.84	13.04	13.04	-1.58%	9,133,470
Dec 15, 2025	12.93	13.55	12.85	13.25	13.25	3.19%	18,814,850
Dec 12, 2025	12.24	12.90	12.23	12.84	12.84	4.99%	13,189,440
Dec 11, 2025	12.65	12.77	12.20	12.23	12.23	-3.17%	9,869,756
Dec 10, 2025	12.53	12.75	12.42	12.63	12.63	0.48%	6,569,560