SHA:688570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.18	17.54	17.08	17.54	17.54	0.63%	507,662
Mar 26, 2026	17.47	17.58	17.22	17.43	17.43	0.11%	617,404
Mar 25, 2026	17.31	17.53	17.30	17.41	17.41	0.58%	553,211
Mar 24, 2026	16.93	17.35	16.85	17.31	17.31	3.10%	669,853
Mar 23, 2026	17.66	17.67	16.56	16.79	16.79	-4.93%	1,549,569
Mar 20, 2026	18.14	18.18	17.65	17.66	17.66	-2.48%	1,090,805
Mar 19, 2026	18.31	18.40	18.01	18.11	18.11	-1.47%	723,237
Mar 18, 2026	18.40	18.41	18.13	18.38	18.38	-0.11%	938,668
Mar 17, 2026	18.63	18.71	18.20	18.40	18.40	-1.18%	783,267
Mar 16, 2026	18.78	18.83	18.40	18.62	18.62	-0.85%	1,258,507
Mar 13, 2026	18.90	19.01	18.75	18.78	18.78	-0.48%	712,390
Mar 12, 2026	18.95	19.03	18.77	18.87	18.87	-0.42%	778,282
Mar 11, 2026	19.00	19.18	18.92	18.95	18.95	-0.16%	844,047
Mar 10, 2026	18.66	19.08	18.66	18.98	18.98	1.82%	1,101,042
Mar 9, 2026	18.68	18.74	18.37	18.64	18.64	-0.11%	875,906
Mar 6, 2026	18.53	18.70	18.38	18.66	18.66	0.70%	506,216
Mar 5, 2026	18.46	18.71	18.34	18.53	18.53	1.81%	819,772
Mar 4, 2026	18.25	18.63	18.20	18.20	18.20	-1.46%	1,187,909
Mar 3, 2026	19.06	19.26	18.46	18.47	18.47	-3.40%	1,688,807
Mar 2, 2026	19.31	19.50	19.04	19.12	19.12	-2.15%	1,280,964
Feb 27, 2026	19.51	19.56	19.31	19.54	19.54	0.21%	1,066,105
Feb 26, 2026	19.36	19.51	19.20	19.50	19.50	1.19%	1,342,674
Feb 25, 2026	19.29	19.45	19.14	19.27	19.27	0.36%	1,120,511
Feb 24, 2026	19.33	19.37	19.06	19.20	19.20	0.26%	1,273,954
Feb 13, 2026	19.13	19.30	19.09	19.15	19.15	-	863,473
Feb 12, 2026	19.24	19.31	19.10	19.15	19.15	-0.52%	773,549
Feb 11, 2026	19.30	19.35	19.17	19.25	19.25	-0.16%	869,365
Feb 10, 2026	19.25	19.33	19.10	19.28	19.28	0.52%	1,178,219
Feb 9, 2026	19.23	19.30	19.08	19.18	19.18	0.68%	1,199,118
Feb 6, 2026	18.99	19.23	18.91	19.05	19.05	0.63%	1,128,010
Feb 5, 2026	19.13	19.16	18.93	18.93	18.93	-0.94%	842,045
Feb 4, 2026	19.10	19.25	18.92	19.11	19.11	0.21%	1,097,131
Feb 3, 2026	18.63	19.14	18.63	19.07	19.07	2.42%	1,475,385
Feb 2, 2026	19.03	19.06	18.61	18.62	18.62	-1.90%	1,079,840
Jan 30, 2026	18.88	19.02	18.61	18.98	18.98	0.11%	1,195,976
Jan 29, 2026	19.17	19.24	18.92	18.96	18.96	-1.15%	1,152,148
Jan 28, 2026	19.27	19.28	19.04	19.18	19.18	-0.57%	816,968
Jan 27, 2026	19.05	19.33	18.85	19.29	19.29	0.21%	1,374,947
Jan 26, 2026	19.56	19.57	19.11	19.25	19.25	-0.82%	1,337,042
Jan 23, 2026	19.45	19.55	19.34	19.41	19.41	-0.05%	1,075,128
Jan 22, 2026	19.22	19.60	19.22	19.42	19.42	1.09%	1,295,610
Jan 21, 2026	18.97	19.22	18.94	19.21	19.21	0.95%	962,085
Jan 20, 2026	19.24	19.24	18.95	19.03	19.03	-0.78%	1,384,312
Jan 19, 2026	19.13	19.28	19.02	19.18	19.18	0.05%	860,474
Jan 16, 2026	19.15	19.30	19.07	19.17	19.17	0.58%	990,036
Jan 15, 2026	19.17	19.30	18.95	19.06	19.06	-0.83%	1,318,911
Jan 14, 2026	19.17	19.56	19.04	19.22	19.22	0.68%	2,353,901
Jan 13, 2026	19.61	19.62	19.00	19.09	19.09	-1.85%	1,736,221
Jan 12, 2026	18.96	19.55	18.85	19.45	19.45	2.75%	2,858,358
Jan 9, 2026	18.80	18.94	18.74	18.93	18.93	0.69%	1,254,038