SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	65.11	65.56	63.42	64.01	64.01	-2.39%	8,706,158
May 7, 2026	61.95	66.10	61.10	65.58	65.58	6.74%	12,743,575
May 6, 2026	59.86	62.35	59.27	61.44	61.44	4.83%	11,481,226
Apr 30, 2026	61.51	62.99	58.61	58.61	58.61	-2.88%	12,381,636
Apr 29, 2026	58.86	60.80	57.81	60.35	60.35	3.23%	9,981,085
Apr 28, 2026	59.79	60.05	58.02	58.46	58.46	-2.78%	6,130,052
Apr 27, 2026	57.91	60.70	57.90	60.13	60.13	3.46%	7,809,091
Apr 24, 2026	56.49	58.55	55.51	58.12	58.12	1.79%	7,476,188
Apr 23, 2026	58.81	59.30	56.78	57.10	57.10	-3.27%	7,526,087
Apr 22, 2026	58.82	59.68	58.01	59.03	59.03	0.05%	5,128,700
Apr 21, 2026	58.63	59.99	57.51	59.00	59.00	0.20%	6,840,942
Apr 20, 2026	59.11	59.99	57.62	58.88	58.88	-1.14%	7,848,879
Apr 17, 2026	56.30	60.19	55.70	59.56	59.56	5.79%	11,050,683
Apr 16, 2026	56.04	56.92	55.61	56.30	56.30	1.44%	5,025,248
Apr 15, 2026	56.88	57.48	55.37	55.50	55.50	-2.41%	5,988,119
Apr 14, 2026	56.00	56.98	55.71	56.87	56.87	1.84%	5,483,884
Apr 13, 2026	54.77	56.37	54.00	55.84	55.84	1.16%	5,827,442
Apr 10, 2026	53.47	55.45	53.00	55.20	55.20	4.49%	7,427,070
Apr 9, 2026	52.51	53.99	51.70	52.83	52.83	-0.49%	5,537,567
Apr 8, 2026	51.00	53.14	50.66	53.09	53.09	8.02%	8,566,878
Apr 7, 2026	48.60	50.13	48.41	49.15	49.15	0.59%	4,410,286
Apr 3, 2026	48.37	49.16	47.50	48.86	48.86	1.26%	5,123,650
Apr 2, 2026	49.44	49.89	47.78	48.25	48.25	-2.92%	5,172,954
Apr 1, 2026	50.00	50.50	49.10	49.70	49.70	2.05%	6,384,291
Mar 31, 2026	50.80	51.47	48.58	48.70	48.70	-4.15%	6,638,692
Mar 30, 2026	51.80	51.90	50.13	50.81	50.81	-3.03%	5,842,925
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