SHA:688557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	32.23	32.64	32.03	32.53	32.53	1.09%	1,170,942
Apr 16, 2026	31.51	32.19	31.17	32.18	32.18	3.17%	1,526,411
Apr 15, 2026	31.27	31.55	31.12	31.19	31.19	-0.16%	1,057,479
Apr 14, 2026	31.20	31.27	30.90	31.24	31.24	1.03%	1,168,802
Apr 13, 2026	30.93	31.37	30.70	30.92	30.92	-0.93%	1,453,332
Apr 10, 2026	31.38	31.53	31.08	31.21	31.21	0.10%	2,135,769
Apr 9, 2026	32.20	32.57	31.06	31.18	31.18	-2.56%	3,043,976
Apr 8, 2026	31.60	32.31	31.60	32.00	32.00	3.26%	1,991,431
Apr 7, 2026	31.07	32.11	30.78	30.99	30.99	-0.03%	1,317,926
Apr 3, 2026	31.42	31.75	30.88	31.00	31.00	-1.62%	523,558
Apr 2, 2026	32.01	32.15	31.30	31.51	31.51	-2.05%	977,328
Apr 1, 2026	31.68	32.18	31.27	32.17	32.17	3.11%	1,310,495
Mar 31, 2026	32.57	32.57	31.13	31.20	31.20	-2.01%	1,352,254
Mar 30, 2026	31.00	31.90	30.80	31.84	31.84	0.63%	928,776
Mar 27, 2026	31.46	31.98	31.32	31.64	31.64	-0.13%	810,284
Mar 26, 2026	32.05	32.27	31.38	31.68	31.68	-1.15%	1,207,810
Mar 25, 2026	31.61	32.45	31.61	32.05	32.05	1.65%	989,713
Mar 24, 2026	30.92	31.53	30.40	31.53	31.53	4.61%	1,514,424
Mar 23, 2026	31.46	31.49	30.00	30.14	30.14	-5.40%	1,996,775
Mar 20, 2026	33.00	33.00	31.72	31.86	31.86	-2.66%	1,159,425
Mar 19, 2026	33.47	33.60	32.52	32.73	32.73	-3.45%	1,199,099
Mar 18, 2026	33.10	33.96	33.08	33.90	33.90	2.08%	951,508
Mar 17, 2026	34.50	34.50	33.19	33.21	33.21	-2.67%	1,229,565
Mar 16, 2026	35.01	35.01	33.70	34.12	34.12	-1.93%	1,667,813
Mar 13, 2026	35.57	36.33	34.68	34.79	34.79	-1.94%	1,832,041
Mar 12, 2026	36.04	36.19	35.15	35.48	35.48	-1.61%	1,067,012
Mar 11, 2026	36.01	36.92	35.95	36.06	36.06	-0.25%	1,666,781
Mar 10, 2026	35.76	36.47	35.75	36.15	36.15	1.63%	1,225,725
Mar 9, 2026	35.20	36.40	34.27	35.57	35.57	-0.28%	3,040,339
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