SHA:688548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	25.00	25.20	23.35	23.86	23.86	-2.13%	21,454,780
Apr 14, 2026	23.52	24.88	23.15	24.38	24.38	3.17%	22,327,300
Apr 13, 2026	23.67	24.39	23.01	23.63	23.63	-1.25%	18,436,850
Apr 10, 2026	23.90	24.62	23.78	23.93	23.93	-1.24%	15,294,900
Apr 9, 2026	24.17	24.80	23.86	24.23	24.23	-1.26%	18,698,920
Apr 8, 2026	22.82	24.80	22.38	24.54	24.54	4.43%	38,230,552
Apr 7, 2026	23.28	24.44	23.13	23.50	23.50	1.95%	20,848,303
Apr 3, 2026	23.27	23.63	22.70	23.05	23.05	0.70%	18,068,670
Apr 2, 2026	22.18	23.18	22.12	22.89	22.89	3.15%	22,296,040
Apr 1, 2026	22.35	22.59	21.28	22.19	22.19	-0.27%	28,057,456
Mar 31, 2026	23.30	23.50	22.03	22.25	22.25	-5.72%	25,594,060
Mar 30, 2026	24.36	24.39	23.06	23.60	23.60	-0.34%	24,460,700
Mar 27, 2026	23.00	24.40	22.75	23.68	23.68	3.68%	27,525,747
Mar 26, 2026	22.71	23.65	22.39	22.84	22.84	0.35%	25,718,090
Mar 25, 2026	22.68	23.09	22.20	22.76	22.76	-0.39%	26,516,097
Mar 24, 2026	23.01	23.20	22.02	22.85	22.85	-3.18%	30,145,730
Mar 23, 2026	23.11	25.65	23.03	23.60	23.60	1.59%	41,031,750
Mar 20, 2026	23.58	24.44	23.15	23.23	23.23	-2.23%	25,853,132
Mar 19, 2026	23.50	24.38	22.80	23.76	23.76	2.19%	33,834,320
Mar 18, 2026	23.51	23.80	23.06	23.25	23.25	-0.60%	18,405,181
Mar 17, 2026	24.36	24.43	23.25	23.39	23.39	-4.37%	27,739,910
Mar 16, 2026	25.50	26.57	24.13	24.46	24.46	-4.19%	38,776,860
Mar 13, 2026	27.58	28.02	25.23	25.53	25.53	-3.48%	38,853,840
Mar 12, 2026	25.03	27.15	24.70	26.45	26.45	6.61%	38,089,630
Mar 11, 2026	25.30	25.76	24.45	24.81	24.81	-1.90%	24,473,433
Mar 10, 2026	24.79	25.82	24.42	25.29	25.29	1.00%	29,679,760
Mar 9, 2026	26.90	26.97	24.25	25.04	25.04	-2.95%	46,622,720
Mar 6, 2026	26.18	27.33	25.68	25.80	25.80	-1.94%	23,380,977
Mar 5, 2026	26.75	27.58	25.82	26.31	26.31	-0.42%	31,993,465
Mar 4, 2026	28.14	28.50	25.12	26.42	26.42	-2.58%	52,457,000
Mar 3, 2026	27.50	30.00	27.00	27.12	27.12	-0.18%	51,728,760
Mar 2, 2026	25.20	27.40	25.15	27.17	27.17	5.72%	22,521,590
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