SHA:688553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	19.29	19.82	19.07	19.59	-	0.72%	4,989,154
Apr 28, 2026	19.76	20.07	19.31	19.45	19.45	-2.16%	7,114,129
Apr 27, 2026	20.21	20.36	19.66	19.88	19.88	1.12%	15,352,387
Apr 24, 2026	19.17	19.77	18.94	19.66	19.66	2.50%	9,877,130
Apr 23, 2026	19.26	19.93	19.01	19.18	19.18	-0.72%	16,035,820
Apr 22, 2026	18.84	19.63	18.76	19.32	19.32	1.68%	12,006,445
Apr 21, 2026	19.25	19.43	18.61	19.00	19.00	-2.06%	9,964,354
Apr 20, 2026	19.60	19.93	19.31	19.40	19.40	-2.71%	10,994,280
Apr 17, 2026	19.82	20.55	19.65	19.94	19.94	0.05%	9,788,571
Apr 16, 2026	20.23	20.58	19.81	19.93	19.93	-1.53%	12,138,780
Apr 15, 2026	19.97	20.55	19.52	20.24	20.24	2.38%	18,652,020
Apr 14, 2026	19.98	20.23	19.39	19.77	19.77	-0.60%	10,432,720
Apr 13, 2026	19.61	20.45	19.31	19.89	19.89	-0.60%	14,975,533
Apr 10, 2026	20.96	21.30	19.91	20.01	20.01	-5.43%	26,118,770
Apr 9, 2026	24.51	25.65	21.01	21.16	21.16	-12.24%	40,023,780
Apr 8, 2026	24.51	24.61	22.30	24.11	24.11	-1.83%	32,685,875
Apr 7, 2026	23.95	24.90	23.11	24.56	24.56	7.48%	41,740,786
Apr 3, 2026	21.00	23.00	20.99	22.85	22.85	4.77%	30,563,400
Apr 2, 2026	19.49	21.99	19.00	21.81	21.81	10.77%	31,378,960
Apr 1, 2026	16.98	20.04	16.76	19.69	19.69	17.90%	22,636,972
Mar 31, 2026	17.06	17.35	16.65	16.70	16.70	-2.17%	4,397,384
Mar 30, 2026	17.17	17.40	16.88	17.07	17.07	-1.39%	5,024,383
Mar 27, 2026	16.01	17.70	15.98	17.31	17.31	6.98%	6,314,890
Mar 26, 2026	16.20	16.81	16.11	16.18	16.18	0.06%	3,548,377
Mar 25, 2026	15.87	16.35	15.85	16.17	16.17	1.89%	2,465,825
Mar 24, 2026	15.55	15.87	15.45	15.87	15.87	4.41%	4,361,152
Mar 23, 2026	16.01	16.13	15.11	15.20	15.20	-5.94%	5,681,425
Mar 20, 2026	17.14	17.29	16.16	16.16	16.16	-5.28%	5,567,497
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