SHA:688558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.50	28.49	27.12	28.33	28.33	2.50%	1,054,010
Mar 26, 2026	28.10	28.48	27.49	27.64	27.64	-1.81%	941,817
Mar 25, 2026	27.57	28.64	27.57	28.15	28.15	2.59%	1,201,017
Mar 24, 2026	26.95	27.47	26.36	27.44	27.44	4.10%	1,613,779
Mar 23, 2026	28.30	28.30	26.32	26.36	26.36	-8.03%	2,091,895
Mar 20, 2026	29.12	29.54	28.66	28.66	28.66	-1.85%	888,135
Mar 19, 2026	29.85	30.00	29.12	29.20	29.20	-3.92%	1,106,346
Mar 18, 2026	29.93	30.42	29.74	30.39	30.39	1.71%	751,646
Mar 17, 2026	31.00	31.45	29.75	29.88	29.88	-3.77%	1,782,963
Mar 16, 2026	31.29	31.53	30.45	31.05	31.05	-1.18%	1,337,217
Mar 13, 2026	31.35	32.37	31.28	31.42	31.42	-0.76%	955,453
Mar 12, 2026	32.53	32.95	31.57	31.66	31.66	-2.67%	1,432,421
Mar 11, 2026	33.08	34.05	32.44	32.53	32.53	0.43%	2,263,264
Mar 10, 2026	31.07	32.48	31.07	32.39	32.39	4.55%	1,227,345
Mar 9, 2026	31.20	31.34	30.30	30.98	30.98	-1.34%	1,287,909
Mar 6, 2026	30.80	31.59	30.80	31.40	31.40	1.29%	952,109
Mar 5, 2026	30.76	31.33	30.56	31.00	31.00	2.48%	1,130,388
Mar 4, 2026	30.59	31.14	30.12	30.25	30.25	-1.88%	1,352,367
Mar 3, 2026	32.52	32.81	30.76	30.83	30.83	-5.43%	2,023,970
Mar 2, 2026	32.52	33.15	32.18	32.60	32.60	-0.46%	1,593,692
Feb 27, 2026	33.48	33.49	32.26	32.75	32.75	-1.41%	2,048,711
Feb 26, 2026	32.80	33.45	32.56	33.22	33.22	1.68%	1,580,176
Feb 25, 2026	32.89	32.89	32.54	32.67	32.67	-0.18%	993,839
Feb 24, 2026	33.19	33.26	32.50	32.73	32.73	0.03%	1,080,828
Feb 13, 2026	32.91	33.16	32.61	32.72	32.72	-1.15%	773,365
Feb 12, 2026	32.62	33.32	32.57	33.10	33.10	1.35%	987,033
Feb 11, 2026	32.63	33.12	32.38	32.66	32.66	0.03%	1,049,939
Feb 10, 2026	32.29	32.97	32.18	32.65	32.65	0.80%	1,131,623
Feb 9, 2026	32.41	32.74	32.21	32.39	32.39	0.40%	1,207,622
Feb 6, 2026	31.84	32.69	31.35	32.26	32.26	2.32%	1,319,487
Feb 5, 2026	32.00	32.01	31.41	31.53	31.53	-1.56%	790,096
Feb 4, 2026	32.82	32.87	31.68	32.03	32.03	-2.41%	1,217,038
Feb 3, 2026	31.94	32.86	31.88	32.82	32.82	3.24%	1,286,515
Feb 2, 2026	32.30	32.69	31.67	31.79	31.79	-1.58%	1,678,137
Jan 30, 2026	31.89	32.56	31.17	32.30	32.30	1.19%	1,528,344
Jan 29, 2026	32.88	33.11	31.50	31.92	31.92	-2.98%	2,185,868
Jan 28, 2026	33.79	33.79	32.77	32.90	32.90	-2.95%	1,603,555
Jan 27, 2026	33.68	34.07	32.80	33.90	33.90	1.28%	2,029,339
Jan 26, 2026	34.31	34.33	33.15	33.47	33.47	-1.62%	2,012,178
Jan 23, 2026	33.90	34.41	33.76	34.02	34.02	0.24%	1,972,745
Jan 22, 2026	33.88	34.21	33.52	33.94	33.94	-0.06%	1,835,125
Jan 21, 2026	32.76	34.27	32.53	33.96	33.96	3.63%	2,757,293
Jan 20, 2026	33.03	33.29	32.40	32.77	32.77	-1.24%	1,532,697
Jan 19, 2026	32.31	33.53	32.06	33.18	33.18	2.72%	2,218,118
Jan 16, 2026	32.54	32.74	32.12	32.30	32.30	-0.28%	2,062,313
Jan 15, 2026	31.80	32.50	31.20	32.39	32.39	0.93%	1,507,533
Jan 14, 2026	32.12	32.83	31.46	32.09	32.09	-0.19%	2,560,598
Jan 13, 2026	32.99	32.99	32.05	32.15	32.15	-1.98%	2,316,957
Jan 12, 2026	32.58	33.07	32.03	32.80	32.80	-0.03%	3,069,770
Jan 9, 2026	30.88	32.82	30.68	32.81	32.81	5.30%	4,410,766