SHA:688558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.64	45.10	40.68	42.72	42.72	2.08%	6,356,980
May 7, 2026	40.91	44.66	40.46	41.85	41.85	1.70%	6,724,590
May 6, 2026	37.88	41.88	37.88	41.15	41.15	15.59%	6,782,100
Apr 30, 2026	36.10	36.68	35.48	35.60	35.60	-1.39%	2,582,908
Apr 29, 2026	34.65	36.76	33.95	36.10	36.10	3.00%	3,937,511
Apr 28, 2026	35.10	36.25	34.91	35.05	35.05	-1.16%	3,176,537
Apr 27, 2026	35.78	35.89	34.40	35.46	35.46	-1.20%	4,209,128
Apr 24, 2026	33.36	36.38	32.86	35.89	35.89	7.78%	6,627,394
Apr 23, 2026	33.77	34.95	33.04	33.30	33.30	-1.10%	3,332,071
Apr 22, 2026	31.49	33.75	31.02	33.67	33.67	6.89%	4,066,812
Apr 21, 2026	31.99	31.99	31.13	31.50	31.50	-0.19%	1,639,352
Apr 20, 2026	30.83	32.35	30.83	31.56	31.56	2.43%	3,162,255
Apr 17, 2026	30.25	30.99	30.03	30.81	30.81	1.85%	1,906,372
Apr 16, 2026	30.20	30.35	29.80	30.25	30.25	1.04%	1,220,531
Apr 15, 2026	30.23	30.47	29.92	29.94	29.94	-0.80%	1,013,644
Apr 14, 2026	30.05	30.18	29.81	30.18	30.18	0.90%	884,553
Apr 13, 2026	29.98	29.99	29.63	29.91	29.91	-0.03%	753,429
Apr 10, 2026	30.08	30.36	29.83	29.92	29.92	0.71%	1,033,317
Apr 9, 2026	29.66	29.93	29.36	29.71	29.71	0.03%	1,082,481
Apr 8, 2026	28.78	29.73	28.78	29.70	29.70	5.51%	1,255,938
Apr 7, 2026	27.80	28.49	27.75	28.15	28.15	1.66%	700,136
Apr 3, 2026	28.49	28.50	27.69	27.69	27.69	-2.09%	623,054
Apr 2, 2026	28.66	29.09	27.96	28.28	28.28	-1.57%	922,159
Apr 1, 2026	28.56	28.78	28.20	28.73	28.73	2.50%	1,254,060
Mar 31, 2026	28.32	28.82	28.00	28.03	28.03	-0.74%	853,647
Mar 30, 2026	27.95	28.34	27.85	28.24	28.24	-0.32%	912,271
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