SHA:688552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.51	42.49	38.85	41.96	41.96	5.59%	11,621,910
May 7, 2026	40.01	40.21	39.19	39.74	39.74	-0.67%	5,458,267
May 6, 2026	40.08	40.97	39.61	40.01	40.01	-0.17%	7,544,118
Apr 30, 2026	40.00	40.50	38.44	40.08	40.08	1.08%	7,218,916
Apr 29, 2026	41.78	41.78	39.50	39.65	39.65	-3.20%	5,248,577
Apr 28, 2026	42.91	42.91	40.41	40.96	40.96	-4.79%	4,496,275
Apr 27, 2026	43.00	43.38	41.82	43.02	43.02	-0.72%	7,161,345
Apr 24, 2026	46.46	47.01	43.18	43.33	43.33	-6.05%	6,254,127
Apr 23, 2026	49.37	50.68	45.68	46.12	46.12	-9.50%	9,590,005
Apr 22, 2026	46.31	51.20	46.10	50.96	50.96	6.34%	13,260,640
Apr 21, 2026	50.12	50.80	47.50	47.92	47.92	-4.62%	8,595,464
Apr 20, 2026	49.97	53.79	49.97	50.24	50.24	3.16%	13,065,620
Apr 17, 2026	46.53	49.55	46.32	48.70	48.70	4.02%	9,538,061
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