SHA:688580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	56.71	59.95	56.40	59.23	59.23	4.44%	3,827,354
Mar 6, 2026	54.50	58.29	54.50	56.71	56.71	2.94%	2,563,196
Mar 5, 2026	55.25	56.40	54.29	55.09	55.09	2.51%	1,777,613
Mar 4, 2026	53.50	55.30	53.50	53.74	53.74	-0.11%	1,411,070
Mar 3, 2026	57.80	58.09	53.70	53.80	53.80	-6.82%	2,488,784
Mar 2, 2026	57.50	59.34	56.57	57.74	57.74	-1.37%	2,005,933
Feb 27, 2026	55.96	58.54	55.86	58.54	58.54	4.89%	2,803,100
Feb 26, 2026	56.77	56.77	55.62	55.81	55.81	-1.15%	1,215,931
Feb 25, 2026	56.02	57.36	56.00	56.46	56.46	0.91%	1,326,675
Feb 24, 2026	57.78	57.78	55.37	55.95	55.95	-2.37%	1,606,777
Feb 13, 2026	56.89	57.95	56.08	57.31	57.31	1.33%	1,852,396
Feb 12, 2026	56.04	56.85	55.82	56.56	56.56	0.68%	941,959
Feb 11, 2026	56.88	57.20	56.00	56.18	56.18	-0.72%	940,487
Feb 10, 2026	56.24	57.02	56.02	56.59	56.59	-0.37%	885,741
Feb 9, 2026	56.01	57.20	55.85	56.80	56.80	2.77%	1,412,405
Feb 6, 2026	54.95	56.11	54.61	55.27	55.27	-1.85%	1,459,625
Feb 5, 2026	57.50	58.23	56.00	56.31	56.31	-1.57%	2,181,114
Feb 4, 2026	56.27	57.38	55.69	57.21	57.21	1.92%	2,136,015
Feb 3, 2026	55.14	56.32	55.14	56.13	56.13	2.13%	951,652
Feb 2, 2026	55.30	56.85	54.80	54.96	54.96	-0.83%	1,138,757
Jan 30, 2026	56.10	56.90	54.30	55.42	55.42	-1.07%	1,650,874
Jan 29, 2026	56.50	58.19	55.88	56.02	56.02	-1.23%	2,072,154
Jan 28, 2026	57.19	57.50	56.42	56.72	56.72	-1.43%	1,452,867
Jan 27, 2026	56.60	57.98	55.31	57.54	57.54	0.95%	1,970,400
Jan 26, 2026	59.37	59.74	56.68	57.00	57.00	-3.96%	2,646,826
Jan 23, 2026	57.80	59.50	57.41	59.35	59.35	3.65%	3,127,606
Jan 22, 2026	57.40	58.19	57.01	57.26	57.26	-0.42%	1,808,481
Jan 21, 2026	57.71	58.30	56.81	57.50	57.50	-0.78%	1,884,262
Jan 20, 2026	60.30	60.30	57.30	57.95	57.95	-3.17%	2,891,609
Jan 19, 2026	60.00	61.38	59.38	59.85	59.85	-4.79%	4,099,363
Jan 16, 2026	64.90	65.49	62.22	62.86	62.86	-3.91%	4,324,828
Jan 15, 2026	66.01	68.22	64.30	65.42	65.42	-2.45%	4,486,967
Jan 14, 2026	66.00	70.50	66.00	67.06	67.06	-1.38%	8,063,237
Jan 13, 2026	68.05	70.70	64.16	68.00	68.00	-0.16%	8,621,543
Jan 12, 2026	65.50	69.50	65.49	68.11	68.11	3.67%	8,490,677
Jan 9, 2026	66.00	68.99	64.44	65.70	65.70	-2.57%	7,398,285
Jan 8, 2026	64.30	69.98	62.72	67.43	67.43	4.49%	10,297,390
Jan 7, 2026	72.27	72.27	59.66	64.53	64.53	-7.42%	12,621,210
Jan 6, 2026	65.01	69.70	63.89	69.70	69.70	20.01%	10,288,577
Jan 5, 2026	51.98	58.08	51.90	58.08	58.08	20.00%	7,019,163
Dec 31, 2025	48.60	48.83	48.13	48.40	48.40	-0.41%	797,361
Dec 30, 2025	49.02	49.20	48.05	48.60	48.60	-1.52%	1,549,144
Dec 29, 2025	47.91	50.11	47.90	49.35	49.35	2.66%	2,260,440
Dec 26, 2025	49.45	49.45	47.91	48.07	48.07	-2.46%	2,091,846
Dec 25, 2025	46.68	50.20	46.68	49.28	49.28	5.73%	3,353,634
Dec 24, 2025	46.46	47.00	45.79	46.61	46.61	0.24%	889,033
Dec 23, 2025	46.95	47.01	46.26	46.50	46.50	-1.19%	874,296
Dec 22, 2025	46.72	47.42	46.50	47.06	47.06	0.97%	1,371,091
Dec 19, 2025	45.95	47.47	45.72	46.61	46.61	0.45%	1,373,299
Dec 18, 2025	44.15	46.99	44.15	46.40	46.40	3.76%	1,953,898