SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.00	40.40	39.50	39.61	39.61	-3.44%	4,029,831
Mar 27, 2026	41.99	43.00	39.21	41.02	41.02	-8.64%	7,645,361
Mar 26, 2026	42.70	45.00	42.01	44.90	44.90	6.05%	4,959,314
Mar 25, 2026	42.19	43.10	41.01	42.34	42.34	0.91%	3,381,559
Mar 24, 2026	38.51	42.20	37.50	41.96	41.96	11.60%	5,092,281
Mar 23, 2026	39.80	39.82	37.01	37.60	37.60	-6.93%	4,030,847
Mar 20, 2026	41.15	41.50	40.40	40.40	40.40	-1.51%	1,989,461
Mar 19, 2026	42.44	42.44	40.86	41.02	41.02	-4.16%	3,485,678
Mar 18, 2026	43.10	43.18	42.35	42.80	42.80	-0.35%	2,655,392
Mar 17, 2026	44.40	44.68	42.92	42.95	42.95	-3.61%	2,732,600
Mar 16, 2026	45.16	45.31	43.65	44.56	44.56	-1.66%	3,377,033
Mar 13, 2026	45.11	46.48	44.95	45.31	45.31	-0.57%	2,466,646
Mar 12, 2026	45.00	46.11	44.51	45.57	45.57	1.18%	3,056,453
Mar 11, 2026	46.30	46.50	45.00	45.04	45.04	-2.53%	3,962,126
Mar 10, 2026	45.35	47.60	45.35	46.21	46.21	3.56%	4,337,343
Mar 9, 2026	44.40	45.12	43.44	44.62	44.62	-1.63%	3,060,388
Mar 6, 2026	43.08	46.11	42.93	45.36	45.36	4.83%	3,678,116
Mar 5, 2026	43.60	44.19	43.14	43.27	43.27	0.72%	3,169,817
Mar 4, 2026	44.00	44.55	42.88	42.96	42.96	-2.27%	3,491,457
Mar 3, 2026	45.72	46.10	43.92	43.96	43.96	-3.89%	3,849,003
Mar 2, 2026	45.78	46.26	45.10	45.74	45.74	-1.72%	3,132,980
Feb 27, 2026	46.67	46.94	46.28	46.54	46.54	-0.96%	2,093,949
Feb 26, 2026	46.00	47.17	45.71	46.99	46.99	2.15%	3,191,505
Feb 25, 2026	44.63	46.30	44.31	46.00	46.00	3.02%	4,147,219
Feb 24, 2026	45.59	45.59	44.08	44.65	44.65	-3.52%	4,467,543
Feb 13, 2026	46.89	47.20	46.12	46.28	46.28	-1.87%	2,294,815
Feb 12, 2026	46.95	47.42	46.65	47.16	47.16	0.45%	1,820,959
Feb 11, 2026	46.88	47.59	46.72	46.95	46.95	0.15%	2,544,506
Feb 10, 2026	46.26	47.66	45.70	46.88	46.88	2.31%	4,087,502
Feb 9, 2026	46.15	46.73	45.70	45.82	45.82	0.57%	2,941,753
Feb 6, 2026	44.85	46.46	44.46	45.56	45.56	1.33%	3,373,487
Feb 5, 2026	46.10	46.25	44.25	44.96	44.96	-2.83%	4,784,847
Feb 4, 2026	47.30	47.56	45.80	46.27	46.27	-2.57%	4,221,476
Feb 3, 2026	47.95	48.32	46.83	47.49	47.49	-0.04%	4,477,745
Feb 2, 2026	49.40	49.93	47.31	47.51	47.51	-6.09%	3,725,905
Jan 30, 2026	49.39	50.88	48.27	50.59	50.59	2.33%	3,768,614
Jan 29, 2026	51.41	51.63	49.35	49.44	49.44	-4.26%	4,067,202
Jan 28, 2026	52.45	52.45	51.20	51.64	51.64	-1.60%	3,032,894
Jan 27, 2026	52.48	52.99	50.88	52.48	52.48	0.04%	3,596,319
Jan 26, 2026	52.00	53.00	50.90	52.46	52.46	1.35%	5,134,548
Jan 23, 2026	50.76	51.90	50.74	51.76	51.76	1.35%	3,048,700
Jan 22, 2026	50.68	51.18	49.96	51.07	51.07	0.97%	3,238,972
Jan 21, 2026	48.87	50.76	48.78	50.58	50.58	2.60%	3,203,677
Jan 20, 2026	49.97	49.98	48.61	49.30	49.30	-1.24%	3,707,004
Jan 19, 2026	49.30	50.50	48.90	49.92	49.92	1.26%	3,707,564
Jan 16, 2026	49.22	49.93	48.67	49.30	49.30	0.39%	4,192,400
Jan 15, 2026	47.79	49.19	47.39	49.11	49.11	2.98%	4,511,987
Jan 14, 2026	47.16	48.77	47.00	47.69	47.69	1.12%	4,047,216
Jan 13, 2026	47.81	48.16	47.15	47.16	47.16	-1.50%	3,758,422
Jan 12, 2026	48.21	48.73	47.38	47.88	47.88	-0.50%	4,105,631