SHA:688552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	45.55	47.68	45.10	46.82	46.82	2.12%	7,332,404
Apr 15, 2026	44.83	46.25	44.80	45.85	45.85	-0.54%	7,921,738
Apr 14, 2026	42.50	46.80	41.99	46.10	46.10	10.63%	15,876,000
Apr 13, 2026	38.07	42.47	38.07	41.67	41.67	8.66%	11,852,641
Apr 10, 2026	37.44	38.60	37.44	38.35	38.35	3.17%	6,126,969
Apr 9, 2026	38.22	38.49	36.50	37.17	37.17	-3.45%	7,793,139
Apr 8, 2026	38.31	39.48	38.15	38.50	38.50	1.99%	9,193,305
Apr 7, 2026	38.47	38.73	37.39	37.75	37.75	-1.87%	3,364,108
Apr 3, 2026	40.77	41.30	38.36	38.47	38.47	-5.64%	5,460,325
Apr 2, 2026	41.90	42.19	40.58	40.77	40.77	-1.76%	3,804,673
Apr 1, 2026	43.53	43.77	41.35	41.50	41.50	-3.13%	5,513,267
Mar 31, 2026	43.79	45.25	42.73	42.84	42.84	-2.59%	7,368,284
Mar 30, 2026	40.12	44.64	40.12	43.98	43.98	7.50%	10,870,778
Mar 27, 2026	39.65	41.23	39.06	40.91	40.91	2.48%	5,771,569
Mar 26, 2026	40.83	40.90	39.62	39.92	39.92	-4.18%	6,299,160
Mar 25, 2026	41.71	42.50	39.61	41.66	41.66	-1.42%	11,130,830
Mar 24, 2026	43.00	43.12	40.70	42.26	42.26	-1.51%	9,064,951
Mar 23, 2026	40.00	44.66	39.32	42.91	42.91	5.46%	13,756,999
Mar 20, 2026	39.80	41.83	39.12	40.69	40.69	2.99%	9,613,322
Mar 19, 2026	37.58	39.55	37.58	39.51	39.51	3.00%	5,770,752
Mar 18, 2026	38.02	38.65	37.77	38.36	38.36	0.89%	2,282,083
Mar 17, 2026	39.58	39.74	37.95	38.02	38.02	-3.58%	2,818,135
Mar 16, 2026	38.90	39.59	37.51	39.43	39.43	2.47%	5,496,349
Mar 13, 2026	38.23	38.78	37.24	38.48	38.48	0.21%	3,988,747
Mar 12, 2026	38.47	38.57	37.95	38.40	38.40	-0.39%	3,570,394
Mar 11, 2026	40.13	40.29	38.45	38.55	38.55	-3.60%	6,872,662
Mar 10, 2026	39.30	40.25	39.30	39.99	39.99	1.76%	4,959,844
Mar 9, 2026	41.18	41.50	38.88	39.30	39.30	-4.84%	6,510,861
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