SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	60.31	60.72	59.00	59.00	59.00	-1.72%	3,375,952
Mar 19, 2026	60.50	60.98	59.68	60.03	60.03	-2.31%	3,464,618
Mar 18, 2026	60.86	61.69	60.29	61.45	61.45	1.81%	2,651,686
Mar 17, 2026	62.43	63.26	60.10	60.36	60.36	-2.69%	3,232,676
Mar 16, 2026	62.25	62.25	60.61	62.03	62.03	0.03%	3,117,896
Mar 13, 2026	63.60	63.98	61.82	62.01	62.01	-3.25%	4,088,065
Mar 12, 2026	65.82	66.20	63.64	64.09	64.09	-2.97%	4,254,778
Mar 11, 2026	66.84	67.96	65.98	66.05	66.05	-1.61%	4,820,195
Mar 10, 2026	66.27	67.43	65.42	67.13	67.13	2.18%	6,910,920
Mar 9, 2026	64.05	65.80	63.06	65.70	65.70	1.83%	7,410,410
Mar 6, 2026	59.57	65.87	59.31	64.52	64.52	7.69%	11,010,132
Mar 5, 2026	60.17	61.53	59.39	59.91	59.91	1.71%	5,045,545
Mar 4, 2026	58.98	60.44	58.50	58.90	58.90	-1.32%	6,206,646
Mar 3, 2026	63.34	63.86	59.51	59.69	59.69	-5.63%	7,997,334
Mar 2, 2026	65.70	66.48	63.02	63.25	63.25	-4.94%	8,182,192
Feb 27, 2026	66.08	67.00	65.66	66.54	66.54	-0.70%	3,937,432
Feb 26, 2026	66.48	67.30	65.06	67.01	67.01	-0.24%	6,202,156
Feb 25, 2026	66.30	67.65	65.50	67.17	67.17	1.57%	4,771,993
Feb 24, 2026	66.15	67.19	64.88	66.13	66.13	1.69%	3,858,657
Feb 13, 2026	65.80	66.28	65.02	65.03	65.03	-1.59%	2,990,634
Feb 12, 2026	64.30	66.54	64.01	66.08	66.08	2.80%	5,537,594
Feb 11, 2026	64.51	65.29	64.20	64.28	64.28	-1.17%	2,974,220
Feb 10, 2026	65.41	66.10	65.00	65.04	65.04	-0.34%	3,545,072
Feb 9, 2026	65.00	65.50	64.66	65.26	65.26	1.68%	3,563,833
Feb 6, 2026	63.62	64.80	63.07	64.18	64.18	-0.16%	3,609,212
Feb 5, 2026	63.33	65.15	63.33	64.28	64.28	0.16%	4,741,405
Feb 4, 2026	65.02	65.36	63.24	64.18	64.18	-2.08%	5,236,816
Feb 3, 2026	65.02	65.97	64.50	65.54	65.54	2.17%	5,010,417
Feb 2, 2026	66.34	67.28	63.80	64.15	64.15	-4.77%	6,549,454
Jan 30, 2026	67.15	67.99	64.75	67.36	67.36	0.06%	6,698,931
Jan 29, 2026	69.11	70.27	67.06	67.32	67.32	-3.41%	6,957,371
Jan 28, 2026	70.86	71.79	69.00	69.70	69.70	-2.04%	5,826,577
Jan 27, 2026	69.00	71.31	67.40	71.15	71.15	2.97%	7,423,928
Jan 26, 2026	74.90	74.97	69.06	69.10	69.10	-6.24%	10,693,607
Jan 23, 2026	70.71	74.38	70.71	73.70	73.70	4.48%	10,020,130
Jan 22, 2026	71.81	72.44	70.14	70.54	70.54	-0.86%	5,828,879
Jan 21, 2026	69.04	71.90	68.66	71.15	71.15	1.79%	6,697,020
Jan 20, 2026	72.76	72.90	69.19	69.90	69.90	-3.60%	8,124,602
Jan 19, 2026	73.50	73.78	71.61	72.51	72.51	-1.02%	5,430,270
Jan 16, 2026	71.85	73.69	70.70	73.26	73.26	3.80%	9,715,712
Jan 15, 2026	70.22	70.70	68.26	70.58	70.58	-0.49%	9,865,730
Jan 14, 2026	72.96	74.05	69.93	70.93	70.93	-2.30%	14,815,410
Jan 13, 2026	75.88	76.00	71.55	72.60	72.60	-5.84%	17,149,760
Jan 12, 2026	76.88	80.58	76.50	77.10	77.10	2.81%	18,517,980
Jan 9, 2026	72.74	75.00	71.00	74.99	74.99	4.81%	13,523,360
Jan 8, 2026	68.81	72.77	68.75	71.55	71.55	3.20%	13,945,180
Jan 7, 2026	68.47	70.00	67.60	69.33	69.33	1.06%	10,342,320
Jan 6, 2026	68.46	69.36	67.35	68.60	68.60	-0.45%	11,658,970
Jan 5, 2026	67.42	70.18	67.02	68.91	68.91	4.24%	12,795,870
Dec 31, 2025	66.97	67.20	65.40	66.11	66.11	-1.05%	9,019,408