SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	47.28	48.15	47.08	48.12	48.12	1.52%	3,563,489
Jan 8, 2026	47.88	48.56	47.20	47.40	47.40	-1.70%	4,165,773
Jan 7, 2026	46.72	48.95	46.71	48.22	48.22	4.12%	5,990,030
Jan 6, 2026	46.32	46.76	45.98	46.31	46.31	-0.02%	2,341,021
Jan 5, 2026	45.56	46.57	45.34	46.32	46.32	2.23%	2,892,840
Dec 31, 2025	45.09	45.90	44.72	45.31	45.31	0.35%	2,522,070
Dec 30, 2025	44.03	45.73	43.80	45.15	45.15	2.54%	3,594,532
Dec 29, 2025	44.38	44.72	43.98	44.03	44.03	-0.94%	2,560,070
Dec 26, 2025	45.00	45.13	44.30	44.45	44.45	-0.98%	2,290,773
Dec 25, 2025	45.05	45.11	44.53	44.89	44.89	0.02%	1,613,989
Dec 24, 2025	44.72	45.01	44.52	44.88	44.88	0.99%	1,859,940
Dec 23, 2025	44.72	44.95	44.35	44.44	44.44	-0.63%	1,931,205
Dec 22, 2025	43.89	45.49	43.84	44.72	44.72	1.96%	3,118,856
Dec 19, 2025	44.19	44.39	43.82	43.86	43.86	-0.32%	2,203,673
Dec 18, 2025	44.44	45.33	43.86	44.00	44.00	-1.23%	2,368,907