SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	29.59	30.59	29.53	30.11	30.11	1.76%	7,125,024
Apr 29, 2026	29.73	30.13	29.56	29.59	29.59	-0.97%	5,247,421
Apr 28, 2026	30.49	30.56	29.42	29.88	29.88	-2.51%	6,097,419
Apr 27, 2026	30.36	30.73	29.70	30.65	30.65	1.86%	5,688,041
Apr 24, 2026	29.99	30.27	29.47	30.09	30.09	0.13%	4,438,655
Apr 23, 2026	30.28	30.59	29.83	30.05	30.05	-1.28%	4,373,757
Apr 22, 2026	30.24	30.59	30.05	30.44	30.44	0.66%	3,967,997
Apr 21, 2026	30.80	30.80	30.03	30.24	30.24	-1.24%	4,014,586
Apr 20, 2026	30.25	30.76	30.13	30.62	30.62	1.26%	5,358,792
Apr 17, 2026	30.63	30.70	29.99	30.24	30.24	-1.24%	5,376,132
Apr 16, 2026	30.50	30.70	30.20	30.62	30.62	1.59%	3,992,867
Apr 15, 2026	30.80	30.87	30.13	30.14	30.14	-1.15%	4,208,566
Apr 14, 2026	30.78	30.90	30.18	30.49	30.49	0.49%	4,533,283
Apr 13, 2026	29.79	31.04	29.79	30.34	30.34	0.76%	5,893,518
Apr 10, 2026	29.80	30.48	29.80	30.11	30.11	1.52%	4,819,834
Apr 9, 2026	30.46	30.46	29.65	29.66	29.66	-3.01%	4,475,500
Apr 8, 2026	29.48	30.59	29.48	30.58	30.58	6.18%	6,424,810
Apr 7, 2026	28.99	29.17	28.71	28.80	28.80	0.07%	2,596,509
Apr 3, 2026	29.27	29.32	28.52	28.78	28.78	-1.27%	3,006,981
Apr 2, 2026	29.88	29.91	28.93	29.15	29.15	-2.83%	4,251,352
Apr 1, 2026	30.04	30.24	29.65	30.00	30.00	1.73%	3,801,674
Mar 31, 2026	29.29	30.25	29.29	29.49	29.49	0.51%	5,118,867
Mar 30, 2026	29.06	29.47	28.77	29.34	29.34	-1.48%	4,391,342
Mar 27, 2026	29.00	29.97	28.81	29.78	29.78	1.40%	4,180,345
Mar 26, 2026	30.36	30.38	29.31	29.37	29.37	-3.13%	5,265,016
Mar 25, 2026	30.29	30.73	30.13	30.32	30.32	0.66%	5,073,028
Mar 24, 2026	30.12	30.17	29.39	30.12	30.12	1.72%	4,897,934
Mar 23, 2026	30.85	31.10	29.46	29.61	29.61	-6.18%	8,298,393
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