SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.80	39.57	38.80	39.54	39.54	0.94%	1,785,501
Apr 28, 2026	39.93	39.98	39.04	39.17	39.17	-2.12%	2,186,933
Apr 27, 2026	40.51	41.01	39.60	40.02	40.02	-2.32%	3,157,464
Apr 24, 2026	41.55	41.82	40.37	40.97	40.97	-3.69%	3,471,092
Apr 23, 2026	42.55	42.86	41.64	42.54	42.54	0.35%	3,719,495
Apr 22, 2026	41.70	42.44	41.60	42.39	42.39	1.07%	3,058,139
Apr 21, 2026	41.78	42.20	41.32	41.94	41.94	-	2,321,798
Apr 20, 2026	42.63	42.77	41.59	41.94	41.94	-1.78%	4,037,507
Apr 17, 2026	41.91	43.30	41.51	42.70	42.70	1.69%	3,259,005
Apr 16, 2026	42.00	42.17	41.40	41.99	41.99	0.72%	2,133,573
Apr 15, 2026	42.50	42.59	41.55	41.69	41.69	-1.28%	2,085,754
Apr 14, 2026	41.00	42.50	40.85	42.23	42.23	3.81%	3,770,441
Apr 13, 2026	39.98	40.95	39.80	40.68	40.68	1.07%	2,334,613
Apr 10, 2026	40.49	40.87	40.25	40.25	40.25	0.32%	2,115,673
Apr 9, 2026	40.87	40.95	39.93	40.12	40.12	-2.15%	2,749,668
Apr 8, 2026	39.70	41.14	39.56	41.00	41.00	5.13%	3,547,657
Apr 7, 2026	39.50	40.39	38.61	39.00	39.00	-1.99%	3,020,564
Apr 3, 2026	38.97	40.20	38.50	39.79	39.79	2.68%	3,443,556
Apr 2, 2026	39.90	39.90	38.56	38.75	38.75	-3.41%	2,582,020
Apr 1, 2026	39.60	40.22	39.21	40.12	40.12	3.54%	2,660,459
Mar 31, 2026	39.39	39.70	38.59	38.75	38.75	-2.17%	3,115,436
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