SHA:688580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	52.00	53.34	51.89	52.99	-	3.84%	885,496
Mar 31, 2026	51.56	52.96	51.03	51.03	51.03	-1.77%	1,096,723
Mar 30, 2026	51.46	52.31	51.46	51.95	51.95	-0.71%	929,135
Mar 27, 2026	50.21	52.48	50.21	52.32	52.32	2.49%	822,941
Mar 26, 2026	52.07	52.79	50.68	51.05	51.05	-2.18%	970,941
Mar 25, 2026	51.98	52.78	51.70	52.19	52.19	0.44%	1,237,776
Mar 24, 2026	50.66	51.99	49.85	51.96	51.96	4.59%	1,842,599
Mar 23, 2026	52.69	53.34	49.19	49.68	49.68	-6.86%	2,095,983
Mar 20, 2026	56.67	57.00	53.34	53.34	53.34	-5.64%	2,168,961
Mar 19, 2026	57.00	58.25	56.12	56.53	56.53	-2.99%	1,739,686
Mar 18, 2026	57.93	59.50	56.88	58.27	58.27	0.64%	1,225,603
Mar 17, 2026	59.55	60.05	57.82	57.90	57.90	-2.36%	1,798,832
Mar 16, 2026	62.00	62.05	59.16	59.30	59.30	-4.98%	3,323,789
Mar 13, 2026	61.53	65.55	59.70	62.41	62.41	-0.68%	4,262,484
Mar 12, 2026	61.50	63.67	60.60	62.84	62.84	0.54%	3,386,166
Mar 11, 2026	61.88	63.95	60.08	62.50	62.50	3.25%	4,303,628
Mar 10, 2026	60.00	61.27	58.61	60.53	60.53	2.19%	3,785,934
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