SHA:688557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.10	36.22	34.66	35.67	35.67	1.59%	2,005,606
Mar 5, 2026	35.19	35.58	34.77	35.11	35.11	2.81%	1,949,130
Mar 4, 2026	34.65	35.48	33.88	34.15	34.15	-1.41%	2,737,550
Mar 3, 2026	38.40	38.40	34.51	34.64	34.64	-9.70%	5,080,823
Mar 2, 2026	39.00	39.39	37.30	38.36	38.36	-6.37%	5,775,598
Feb 27, 2026	41.45	41.50	40.60	40.97	40.97	-1.16%	1,556,504
Feb 26, 2026	40.17	41.45	39.71	41.45	41.45	4.07%	1,795,314
Feb 25, 2026	41.08	41.30	39.70	39.83	39.83	-3.02%	1,556,716
Feb 24, 2026	41.85	41.85	40.76	41.07	41.07	-0.39%	1,256,103
Feb 13, 2026	40.98	41.63	40.75	41.23	41.23	0.46%	1,151,404
Feb 12, 2026	41.00	41.40	40.31	41.04	41.04	1.16%	1,150,630
Feb 11, 2026	40.64	40.98	40.20	40.57	40.57	0.74%	789,537
Feb 10, 2026	40.68	41.17	40.27	40.27	40.27	-1.01%	945,972
Feb 9, 2026	40.39	40.98	40.01	40.68	40.68	2.01%	1,000,052
Feb 6, 2026	39.10	40.42	38.77	39.88	39.88	1.22%	1,179,942
Feb 5, 2026	39.94	40.15	39.36	39.40	39.40	-2.21%	1,195,767
Feb 4, 2026	40.59	40.75	39.88	40.29	40.29	0.17%	1,049,415
Feb 3, 2026	39.45	40.55	39.24	40.22	40.22	2.58%	1,403,848
Feb 2, 2026	39.87	40.60	39.02	39.21	39.21	-1.93%	1,802,858
Jan 30, 2026	39.61	40.35	38.69	39.98	39.98	1.99%	1,589,220
Jan 29, 2026	40.40	40.88	39.00	39.20	39.20	-3.45%	1,707,945
Jan 28, 2026	41.34	41.97	40.51	40.60	40.60	-2.73%	1,263,720
Jan 27, 2026	41.29	41.92	39.95	41.74	41.74	1.09%	1,753,814
Jan 26, 2026	41.34	42.19	40.88	41.29	41.29	-0.10%	1,889,817
Jan 23, 2026	41.28	41.88	41.01	41.33	41.33	0.76%	1,164,314
Jan 22, 2026	42.14	42.16	40.80	41.02	41.02	-2.63%	1,475,853
Jan 21, 2026	40.34	42.49	40.25	42.13	42.13	3.85%	2,312,072
Jan 20, 2026	41.71	42.32	40.39	40.57	40.57	-2.73%	1,977,022
Jan 19, 2026	40.75	42.22	40.08	41.71	41.71	3.04%	2,448,052
Jan 16, 2026	39.93	40.83	39.50	40.48	40.48	2.25%	1,941,867
Jan 15, 2026	39.88	39.88	39.22	39.59	39.59	-0.85%	1,360,417
Jan 14, 2026	39.12	40.66	39.04	39.93	39.93	1.22%	2,741,945
Jan 13, 2026	39.88	40.40	38.88	39.45	39.45	-0.15%	2,951,574
Jan 12, 2026	38.73	39.79	38.60	39.51	39.51	2.04%	3,200,039
Jan 9, 2026	38.00	38.74	37.62	38.72	38.72	2.76%	2,411,115
Jan 8, 2026	37.20	38.18	37.10	37.68	37.68	1.13%	1,581,280
Jan 7, 2026	37.07	37.42	37.00	37.26	37.26	0.05%	1,286,788
Jan 6, 2026	38.05	38.27	37.01	37.24	37.24	-2.00%	2,443,502
Jan 5, 2026	36.47	38.03	36.47	38.00	38.00	4.31%	2,267,689
Dec 31, 2025	37.18	37.25	36.17	36.43	36.43	-1.17%	1,167,778
Dec 30, 2025	36.35	37.12	36.23	36.86	36.86	1.77%	1,495,921
Dec 29, 2025	36.59	36.71	36.17	36.22	36.22	-0.49%	941,788
Dec 26, 2025	37.42	37.57	36.30	36.40	36.40	-2.57%	1,330,854
Dec 25, 2025	36.06	37.68	35.92	37.36	37.36	3.61%	2,090,699
Dec 24, 2025	35.88	36.18	35.66	36.06	36.06	0.92%	1,038,505
Dec 23, 2025	35.94	36.00	35.41	35.73	35.73	-0.53%	859,488
Dec 22, 2025	35.67	36.25	35.58	35.92	35.92	1.47%	1,004,977
Dec 19, 2025	35.06	35.68	34.98	35.40	35.40	1.37%	982,437
Dec 18, 2025	35.00	35.63	34.79	34.92	34.92	-0.14%	874,982
Dec 17, 2025	34.85	35.30	33.86	34.97	34.97	0.75%	1,781,011