SHA:688552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.00	42.17	41.03	41.30	41.30	-2.96%	6,225,955
Mar 5, 2026	43.31	44.00	41.80	42.56	42.56	-4.68%	11,535,650
Mar 4, 2026	41.55	45.84	41.35	44.65	44.65	4.15%	13,046,800
Mar 3, 2026	45.00	45.16	42.18	42.87	42.87	-6.97%	12,976,980
Mar 2, 2026	44.00	47.72	42.06	46.08	46.08	12.67%	18,935,550
Feb 27, 2026	40.98	41.43	40.60	40.90	40.90	-0.87%	4,671,831
Feb 26, 2026	40.70	41.80	39.82	41.26	41.26	0.49%	5,697,009
Feb 25, 2026	40.90	41.36	40.18	41.06	41.06	-0.27%	5,157,023
Feb 24, 2026	40.80	41.63	39.81	41.17	41.17	2.75%	6,714,184
Feb 13, 2026	39.43	41.70	39.21	40.07	40.07	1.91%	8,013,952
Feb 12, 2026	39.26	39.78	38.89	39.32	39.32	0.43%	5,134,959
Feb 11, 2026	39.94	40.18	39.09	39.15	39.15	-1.98%	5,967,572
Feb 10, 2026	42.10	42.19	39.41	39.94	39.94	-5.56%	11,090,060
Feb 9, 2026	43.00	43.08	41.84	42.29	42.29	0.31%	5,176,034
Feb 6, 2026	42.70	43.92	41.80	42.16	42.16	-3.15%	5,350,042
Feb 5, 2026	41.80	45.60	41.74	43.53	43.53	2.47%	8,067,559
Feb 4, 2026	41.60	44.36	41.22	42.48	42.48	1.41%	7,391,177
Feb 3, 2026	41.86	42.43	41.02	41.89	41.89	1.63%	5,205,787
Feb 2, 2026	42.15	43.00	41.16	41.22	41.22	-2.37%	3,821,453
Jan 30, 2026	43.00	43.66	41.50	42.22	42.22	-2.47%	5,580,933
Jan 29, 2026	43.70	45.53	43.23	43.29	43.29	-1.88%	6,531,780
Jan 28, 2026	44.50	45.60	43.68	44.12	44.12	-1.96%	5,927,811
Jan 27, 2026	43.88	45.29	43.57	45.00	45.00	1.88%	8,432,745
Jan 26, 2026	49.02	49.63	44.09	44.17	44.17	-11.66%	11,610,081
Jan 23, 2026	50.98	54.80	49.66	50.00	50.00	-2.70%	11,623,260
Jan 22, 2026	47.27	52.00	47.00	51.39	51.39	6.51%	12,758,420
Jan 21, 2026	47.92	49.50	46.27	48.25	48.25	-1.55%	10,269,620
Jan 20, 2026	49.73	49.99	46.60	49.01	49.01	-1.80%	11,389,970
Jan 19, 2026	45.77	52.48	45.06	49.91	49.91	8.26%	15,609,660
Jan 16, 2026	45.99	48.93	45.72	46.10	46.10	-3.21%	12,678,110
Jan 15, 2026	41.82	49.94	41.51	47.63	47.63	14.44%	24,713,000
Jan 14, 2026	41.91	44.97	41.14	41.62	41.62	-1.63%	14,580,067
Jan 13, 2026	46.00	46.20	41.20	42.31	42.31	-11.15%	16,345,745
Jan 12, 2026	45.01	49.32	43.80	47.62	47.62	6.06%	22,078,351
Jan 9, 2026	46.90	48.23	44.30	44.90	44.90	-0.22%	27,469,320
Jan 8, 2026	37.48	45.00	37.04	45.00	45.00	20.00%	21,787,178
Jan 7, 2026	38.31	38.35	37.16	37.50	37.50	-2.17%	6,795,371
Jan 6, 2026	37.20	38.41	36.95	38.33	38.33	2.05%	8,488,245
Jan 5, 2026	37.66	38.09	36.30	37.56	37.56	3.41%	8,369,617
Dec 31, 2025	35.73	36.98	35.54	36.32	36.32	1.14%	4,774,226
Dec 30, 2025	36.02	37.15	35.82	35.91	35.91	-0.66%	6,113,380
Dec 29, 2025	35.86	36.48	35.70	36.15	36.15	0.56%	4,607,712
Dec 26, 2025	36.53	36.65	35.31	35.95	35.95	-1.94%	5,954,372
Dec 25, 2025	35.11	36.83	35.11	36.66	36.66	4.00%	6,808,742
Dec 24, 2025	34.08	35.44	33.96	35.25	35.25	2.32%	4,542,314
Dec 23, 2025	34.80	35.70	33.92	34.45	34.45	-0.46%	3,977,385
Dec 22, 2025	35.44	35.44	34.59	34.61	34.61	-1.37%	3,363,176
Dec 19, 2025	34.47	35.88	34.47	35.09	35.09	1.47%	3,747,782
Dec 18, 2025	34.08	35.18	34.08	34.58	34.58	0.46%	2,956,408
Dec 17, 2025	34.54	35.31	33.69	34.42	34.42	-0.75%	3,174,918