SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.12	53.40	49.84	52.40	52.40	3.50%	8,735,369
Mar 26, 2026	50.45	51.88	49.88	50.63	50.63	0.44%	6,759,369
Mar 25, 2026	50.30	51.80	49.40	50.41	50.41	1.90%	8,027,500
Mar 24, 2026	50.60	50.70	47.56	49.47	49.47	-0.12%	8,263,883
Mar 23, 2026	51.41	52.38	48.88	49.53	49.53	-5.66%	9,338,526
Mar 20, 2026	54.52	56.25	52.37	52.50	52.50	-4.02%	11,167,430
Mar 19, 2026	56.54	56.54	54.58	54.70	54.70	-4.62%	9,637,617
Mar 18, 2026	57.00	58.05	54.50	57.35	57.35	-1.26%	12,779,781
Mar 17, 2026	67.38	68.94	58.00	58.08	58.08	-0.87%	19,002,860
Mar 16, 2026	57.63	59.44	57.41	58.59	58.59	1.65%	6,548,013
Mar 13, 2026	58.70	61.08	57.60	57.64	57.64	-2.50%	9,565,798
Mar 12, 2026	58.12	59.85	58.10	59.12	59.12	1.72%	10,371,140
Mar 11, 2026	57.79	59.80	57.77	58.12	58.12	0.55%	7,614,500
Mar 10, 2026	56.78	58.10	56.73	57.80	57.80	3.83%	7,472,573
Mar 9, 2026	54.80	56.55	54.20	55.67	55.67	-1.75%	8,879,967
Mar 6, 2026	58.23	58.49	55.70	56.66	56.66	-0.25%	7,593,137
Mar 5, 2026	56.71	58.70	56.12	56.80	56.80	3.40%	9,964,278
Mar 4, 2026	54.98	56.82	54.40	54.93	54.93	-1.72%	6,832,567
Mar 3, 2026	59.19	59.70	55.02	55.89	55.89	-6.00%	9,436,225
Mar 2, 2026	59.03	60.00	58.00	59.46	59.46	-1.69%	8,576,751
Feb 27, 2026	61.10	61.47	59.25	60.48	60.48	-2.64%	10,971,740
Feb 26, 2026	59.59	64.50	57.94	62.12	62.12	5.11%	16,301,880
Feb 25, 2026	58.07	59.51	57.51	59.10	59.10	2.66%	6,499,665
Feb 24, 2026	58.16	58.65	55.83	57.57	57.57	0.28%	5,800,224
Feb 13, 2026	57.70	58.39	57.13	57.41	57.41	-0.67%	4,494,814
Feb 12, 2026	56.89	58.15	56.35	57.80	57.80	2.21%	5,230,415
Feb 11, 2026	56.86	57.92	56.02	56.55	56.55	-1.82%	4,659,319
Feb 10, 2026	57.90	58.52	57.15	57.60	57.60	-0.36%	5,357,339
Feb 9, 2026	57.50	59.30	57.12	57.81	57.81	2.46%	8,307,721
Feb 6, 2026	55.83	57.44	54.54	56.42	56.42	1.04%	7,406,042
Feb 5, 2026	57.60	58.50	55.30	55.84	55.84	-4.69%	8,004,860
Feb 4, 2026	58.66	59.00	56.91	58.59	58.59	0.38%	8,014,006
Feb 3, 2026	55.86	58.50	55.81	58.37	58.37	6.57%	9,541,866
Feb 2, 2026	57.28	58.00	54.77	54.77	54.77	-5.24%	11,165,450
Jan 30, 2026	56.50	58.64	56.03	57.80	57.80	1.71%	11,631,660
Jan 29, 2026	60.71	62.11	56.50	56.83	56.83	-6.62%	14,330,120
Jan 28, 2026	63.09	63.90	60.40	60.86	60.86	-4.92%	9,826,815
Jan 27, 2026	60.58	64.41	58.01	64.01	64.01	4.08%	15,381,490
Jan 26, 2026	67.97	68.37	61.00	61.50	61.50	-10.06%	18,783,585
Jan 23, 2026	63.29	68.99	63.11	68.38	68.38	8.71%	17,077,930
Jan 22, 2026	60.23	65.14	60.00	62.90	62.90	4.05%	13,188,520
Jan 21, 2026	59.11	61.50	58.00	60.45	60.45	1.61%	9,951,795
Jan 20, 2026	62.50	63.21	58.03	59.49	59.49	-6.30%	13,883,970
Jan 19, 2026	60.05	64.57	59.50	63.49	63.49	6.24%	14,808,250
Jan 16, 2026	62.01	63.10	59.47	59.76	59.76	-3.77%	10,489,100
Jan 15, 2026	59.09	62.30	59.09	62.10	62.10	4.07%	14,281,130
Jan 14, 2026	60.10	64.00	58.58	59.67	59.67	-1.21%	19,743,390
Jan 13, 2026	63.77	64.80	59.85	60.40	60.40	-1.45%	18,235,100
Jan 12, 2026	55.85	62.25	54.60	61.29	61.29	10.61%	22,568,710
Jan 9, 2026	55.00	56.74	54.00	55.41	55.41	0.22%	12,477,130