SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.26	33.38	31.52	31.56	31.56	-4.54%	7,285,502
Mar 19, 2026	33.17	33.45	32.93	33.06	33.06	-1.87%	5,533,919
Mar 18, 2026	33.20	33.84	33.12	33.69	33.69	1.97%	5,859,244
Mar 17, 2026	34.05	34.06	33.03	33.04	33.04	-2.28%	5,627,127
Mar 16, 2026	33.69	33.83	33.16	33.81	33.81	0.71%	5,941,865
Mar 13, 2026	34.63	34.71	33.53	33.57	33.57	-3.56%	8,396,291
Mar 12, 2026	35.15	35.46	34.60	34.81	34.81	-1.39%	9,163,562
Mar 11, 2026	36.69	36.95	35.06	35.30	35.30	-0.95%	12,984,290
Mar 10, 2026	35.11	37.65	35.05	35.64	35.64	2.27%	16,713,100
Mar 9, 2026	33.85	35.05	33.31	34.85	34.85	5.03%	14,373,330
Mar 6, 2026	32.98	33.33	32.80	33.18	33.18	1.97%	6,399,485
Mar 5, 2026	33.00	33.65	32.33	32.54	32.54	0.18%	7,232,555
Mar 4, 2026	32.50	33.28	32.42	32.48	32.48	-1.58%	7,788,087
Mar 3, 2026	34.77	34.80	32.75	33.00	33.00	-4.15%	12,808,540
Mar 2, 2026	35.40	35.68	34.21	34.43	34.43	-3.69%	11,963,440
Feb 27, 2026	34.96	36.77	34.89	35.75	35.75	1.88%	14,157,620
Feb 26, 2026	35.17	35.30	34.70	35.09	35.09	0.03%	8,646,127
Feb 25, 2026	35.58	35.87	35.01	35.08	35.08	-1.29%	11,772,010
Feb 24, 2026	38.18	38.74	35.50	35.54	35.54	-10.03%	22,410,550
Feb 13, 2026	38.00	40.70	38.00	39.50	39.50	4.33%	20,574,840
Feb 12, 2026	37.50	38.18	37.13	37.86	37.86	0.75%	10,075,900
Feb 11, 2026	36.90	38.45	36.86	37.58	37.58	3.27%	14,057,980
Feb 10, 2026	35.58	36.94	35.38	36.39	36.39	2.25%	9,860,488
Feb 9, 2026	35.01	35.79	34.71	35.59	35.59	2.98%	8,741,070
Feb 6, 2026	34.31	35.30	34.00	34.56	34.56	-	7,082,378
Feb 5, 2026	35.02	35.02	34.42	34.56	34.56	-1.43%	6,296,348
Feb 4, 2026	35.40	35.52	34.64	35.06	35.06	-1.96%	8,328,521
Feb 3, 2026	35.50	35.94	35.06	35.76	35.76	0.87%	8,619,648
Feb 2, 2026	36.45	37.41	35.32	35.45	35.45	-4.65%	11,271,780
Jan 30, 2026	38.20	38.56	36.81	37.18	37.18	-3.23%	11,126,560
Jan 29, 2026	38.20	39.99	37.90	38.42	38.42	-0.26%	11,353,640
Jan 28, 2026	39.10	39.77	38.11	38.52	38.52	-1.23%	8,317,299
Jan 27, 2026	38.74	39.25	37.70	39.00	39.00	0.83%	8,825,066
Jan 26, 2026	39.60	40.57	37.90	38.68	38.68	-2.32%	12,751,590
Jan 23, 2026	39.40	39.85	38.90	39.60	39.60	0.76%	8,044,115
Jan 22, 2026	37.86	40.24	37.86	39.30	39.30	4.58%	12,880,620
Jan 21, 2026	37.35	38.30	37.29	37.58	37.58	-0.32%	7,530,079
Jan 20, 2026	38.53	38.98	37.28	37.70	37.70	-2.23%	9,544,508
Jan 19, 2026	39.32	39.93	38.56	38.56	38.56	-3.60%	12,409,960
Jan 16, 2026	40.01	41.44	39.11	40.00	40.00	-2.39%	19,440,670
Jan 15, 2026	44.80	44.88	40.75	40.98	40.98	0.07%	27,842,710
Jan 14, 2026	40.00	42.47	40.00	40.95	40.95	2.40%	19,484,213
Jan 13, 2026	41.68	41.68	39.77	39.99	39.99	-2.70%	16,697,450
Jan 12, 2026	38.80	41.55	38.74	41.10	41.10	6.61%	18,898,604
Jan 9, 2026	37.45	38.56	37.20	38.55	38.55	3.21%	10,083,576
Jan 8, 2026	37.07	37.82	37.00	37.35	37.35	0.35%	7,577,511
Jan 7, 2026	37.21	37.41	36.90	37.22	37.22	-0.40%	6,299,678
Jan 6, 2026	36.81	37.62	36.72	37.37	37.37	1.85%	9,010,378
Jan 5, 2026	36.00	36.70	35.66	36.69	36.69	3.12%	7,719,678
Dec 31, 2025	35.30	35.89	35.12	35.58	35.58	0.79%	4,913,784