SHA:688580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	63.14	68.00	61.27	61.33	-	-3.42%	4,357,768
Apr 29, 2026	63.00	64.38	61.21	63.50	63.50	0.76%	3,242,924
Apr 28, 2026	63.83	64.98	61.19	63.02	63.02	2.17%	4,256,297
Apr 27, 2026	59.70	62.91	59.11	61.68	61.68	2.41%	1,969,931
Apr 24, 2026	58.91	61.97	58.91	60.23	60.23	1.62%	2,155,953
Apr 23, 2026	60.48	60.48	58.66	59.27	59.27	-2.11%	1,559,230
Apr 22, 2026	61.28	61.28	59.68	60.55	60.55	-0.67%	1,293,341
Apr 21, 2026	61.02	61.70	59.34	60.96	60.96	-1.07%	1,969,905
Apr 20, 2026	59.43	63.80	59.00	61.62	61.62	3.75%	3,574,576
Apr 17, 2026	58.79	59.90	57.88	59.39	59.39	1.90%	1,560,814
Apr 16, 2026	58.03	59.33	57.77	58.28	58.28	0.43%	1,316,049
Apr 15, 2026	59.70	59.93	57.81	58.03	58.03	-2.89%	1,694,312
Apr 14, 2026	59.67	60.10	58.35	59.76	59.76	1.51%	2,175,837
Apr 13, 2026	54.62	59.95	54.62	58.87	58.87	7.13%	3,290,271
Apr 10, 2026	53.88	55.86	53.65	54.95	54.95	2.67%	1,517,297
Apr 9, 2026	54.01	54.59	53.35	53.52	53.52	-2.42%	941,623
Apr 8, 2026	53.09	54.85	53.07	54.85	54.85	5.18%	1,361,956
Apr 7, 2026	52.41	53.28	51.00	52.15	52.15	0.12%	858,113
Apr 3, 2026	52.82	53.49	52.01	52.09	52.09	-1.70%	884,677
Apr 2, 2026	53.70	54.36	52.80	52.99	52.99	-0.67%	1,424,518
Apr 1, 2026	52.00	53.86	51.89	53.35	53.35	4.55%	1,569,198
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