SHA:688553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	17.48	17.56	17.00	17.06	17.06	-3.07%	2,138,260
Mar 18, 2026	17.55	17.70	17.33	17.60	17.60	0.80%	2,586,425
Mar 17, 2026	17.74	18.13	17.32	17.46	17.46	-2.84%	4,199,059
Mar 16, 2026	17.76	18.17	17.70	17.97	17.97	1.13%	3,164,939
Mar 13, 2026	17.91	18.09	17.66	17.77	17.77	-1.06%	3,426,371
Mar 12, 2026	18.11	18.25	17.86	17.96	17.96	-1.43%	1,713,863
Mar 11, 2026	18.48	18.53	18.16	18.22	18.22	-1.46%	2,913,157
Mar 10, 2026	17.99	18.54	17.99	18.49	18.49	4.23%	3,781,207
Mar 9, 2026	18.02	18.10	17.34	17.74	17.74	-3.17%	5,753,789
Mar 6, 2026	17.76	18.60	17.71	18.32	18.32	2.40%	4,842,196
Mar 5, 2026	17.80	18.36	17.78	17.89	17.89	1.42%	3,917,497
Mar 4, 2026	17.87	17.99	17.58	17.64	17.64	-2.05%	2,794,110
Mar 3, 2026	18.89	18.90	17.98	18.01	18.01	-3.22%	4,519,765
Mar 2, 2026	18.82	19.00	18.18	18.61	18.61	-2.57%	6,541,313
Feb 27, 2026	19.25	19.25	19.02	19.10	19.10	-0.73%	1,959,772
Feb 26, 2026	19.30	19.90	19.19	19.24	19.24	-0.31%	2,892,000
Feb 25, 2026	19.18	19.31	19.00	19.30	19.30	0.63%	3,210,032
Feb 24, 2026	19.21	19.35	18.88	19.18	19.18	-0.10%	2,807,875
Feb 13, 2026	19.24	19.48	19.14	19.20	19.20	-0.26%	2,134,533
Feb 12, 2026	19.45	19.46	19.12	19.25	19.25	-1.08%	2,714,723
Feb 11, 2026	19.62	19.74	19.42	19.46	19.46	-0.82%	1,962,426
Feb 10, 2026	19.68	19.82	19.36	19.62	19.62	0.51%	2,806,590
Feb 9, 2026	19.48	19.69	19.35	19.52	19.52	1.40%	4,319,433
Feb 6, 2026	19.27	19.64	19.12	19.25	19.25	-0.21%	3,990,977
Feb 5, 2026	19.18	19.43	19.10	19.29	19.29	0.52%	3,215,206
Feb 4, 2026	19.11	19.33	18.85	19.19	19.19	0.37%	4,179,997
Feb 3, 2026	18.71	19.26	18.71	19.12	19.12	2.41%	4,271,871
Feb 2, 2026	19.19	19.34	18.51	18.67	18.67	-2.71%	4,677,399
Jan 30, 2026	19.15	19.67	19.07	19.19	19.19	0.21%	3,678,236
Jan 29, 2026	19.60	19.74	19.05	19.15	19.15	-2.74%	4,504,400
Jan 28, 2026	20.12	20.33	19.60	19.69	19.69	-2.86%	3,898,086
Jan 27, 2026	20.21	20.39	19.73	20.27	20.27	-0.44%	3,928,869
Jan 26, 2026	20.68	20.84	20.00	20.36	20.36	-1.78%	5,690,277
Jan 23, 2026	20.90	20.98	20.41	20.73	20.73	-0.72%	5,656,510
Jan 22, 2026	20.68	21.09	20.68	20.88	20.88	0.24%	3,528,453
Jan 21, 2026	20.29	21.08	20.16	20.83	20.83	2.06%	4,757,822
Jan 20, 2026	20.78	20.87	20.18	20.41	20.41	-1.88%	3,465,310
Jan 19, 2026	20.81	21.18	20.20	20.80	20.80	-0.95%	6,616,792
Jan 16, 2026	21.20	21.62	20.87	21.00	21.00	-1.55%	6,460,506
Jan 15, 2026	22.00	22.00	21.16	21.33	21.33	-3.09%	6,827,315
Jan 14, 2026	21.59	22.73	21.51	22.01	22.01	1.76%	11,563,340
Jan 13, 2026	22.00	22.50	21.46	21.63	21.63	0.46%	9,996,591
Jan 12, 2026	22.19	22.47	21.35	21.53	21.53	-2.14%	11,459,732
Jan 9, 2026	20.60	22.10	20.37	22.00	22.00	6.80%	14,848,470
Jan 8, 2026	19.54	21.25	19.54	20.60	20.60	5.42%	14,913,713
Jan 7, 2026	19.00	19.96	18.85	19.54	19.54	3.33%	10,529,138
Jan 6, 2026	18.12	19.03	18.04	18.91	18.91	3.67%	8,477,874
Jan 5, 2026	17.96	18.29	17.79	18.24	18.24	2.53%	5,830,726
Dec 31, 2025	17.69	18.11	17.52	17.79	17.79	0.57%	2,868,062
Dec 30, 2025	17.67	18.07	17.56	17.69	17.69	0.06%	3,251,013