SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	66.34	70.18	66.16	68.25	68.25	2.91%	15,725,010
Dec 25, 2025	63.50	66.85	63.22	66.32	66.32	4.46%	12,489,450
Dec 24, 2025	62.07	63.72	61.67	63.49	63.49	2.21%	7,125,251
Dec 23, 2025	63.40	63.70	61.45	62.12	62.12	-2.02%	8,469,901
Dec 22, 2025	63.02	64.50	63.02	63.40	63.40	1.67%	7,778,795
Dec 19, 2025	63.11	64.63	62.14	62.36	62.36	-1.19%	8,453,159
Dec 18, 2025	62.50	65.25	62.26	63.11	63.11	0.46%	12,180,379
Dec 17, 2025	62.85	63.76	61.00	62.82	62.82	-0.54%	8,502,741
Dec 16, 2025	65.00	65.57	62.52	63.16	63.16	-1.70%	7,801,980
Dec 15, 2025	65.31	66.77	64.20	64.25	64.25	-3.06%	11,746,520
Dec 12, 2025	58.81	67.33	57.91	66.28	66.28	12.91%	21,080,670
Dec 11, 2025	59.84	60.02	58.70	58.70	58.70	-1.38%	5,434,413
Dec 10, 2025	60.20	60.39	57.69	59.52	59.52	-2.43%	10,881,200
Dec 9, 2025	61.63	62.82	60.69	61.00	61.00	-1.28%	6,519,267
Dec 8, 2025	62.01	62.49	61.42	61.79	61.79	0.42%	7,550,618
Dec 5, 2025	59.27	62.30	58.90	61.53	61.53	3.81%	8,872,465
Dec 4, 2025	59.01	60.14	58.67	59.27	59.27	0.44%	4,059,284
Dec 3, 2025	60.15	60.18	58.70	59.01	59.01	-2.20%	4,909,708
Dec 2, 2025	60.30	61.30	59.80	60.34	60.34	-0.56%	4,989,852
Dec 1, 2025	61.20	61.58	59.81	60.68	60.68	1.13%	6,686,165
Nov 28, 2025	59.94	60.40	58.86	60.00	60.00	-1.33%	6,827,897
Nov 27, 2025	57.00	61.86	56.90	60.81	60.81	6.16%	12,612,000
Nov 26, 2025	57.72	58.50	56.51	57.28	57.28	-0.05%	4,264,140
Nov 25, 2025	56.53	58.25	56.18	57.31	57.31	1.87%	5,240,549
Nov 24, 2025	54.70	56.50	54.17	56.26	56.26	4.11%	5,871,049
Nov 21, 2025	55.51	56.00	53.85	54.04	54.04	-3.52%	5,616,648
Nov 20, 2025	57.02	57.84	56.01	56.01	56.01	-0.78%	4,115,426
Nov 19, 2025	57.78	58.22	56.38	56.45	56.45	-2.39%	3,719,875
Nov 18, 2025	58.00	58.64	57.59	57.83	57.83	-0.38%	3,341,611
Nov 17, 2025	58.03	58.88	57.48	58.05	58.05	0.07%	3,175,819
Nov 14, 2025	58.80	59.29	58.01	58.01	58.01	-2.70%	3,375,863
Nov 13, 2025	59.27	59.63	58.70	59.62	59.62	0.57%	3,806,631
Nov 12, 2025	58.88	59.65	58.02	59.28	59.28	0.54%	3,880,652
Nov 11, 2025	60.88	61.08	58.77	58.96	58.96	-2.85%	4,604,799
Nov 10, 2025	61.18	61.46	59.90	60.69	60.69	-0.20%	4,354,872
Nov 7, 2025	61.98	61.98	60.76	60.81	60.81	-2.42%	4,295,362
Nov 6, 2025	61.94	62.84	61.21	62.32	62.32	0.74%	4,921,024
Nov 5, 2025	61.50	62.20	61.16	61.86	61.86	-0.64%	3,420,511
Nov 4, 2025	64.02	64.38	61.80	62.26	62.26	-2.76%	4,779,732
Nov 3, 2025	64.34	64.34	62.60	64.03	64.03	-0.48%	4,706,202
Oct 31, 2025	64.54	65.20	64.01	64.34	64.34	-0.40%	4,783,504
Oct 30, 2025	65.96	65.98	64.49	64.60	64.60	-2.06%	5,073,811
Oct 29, 2025	66.59	67.20	64.81	65.96	65.96	-1.85%	8,727,147
Oct 28, 2025	67.29	68.59	66.51	67.20	67.20	-0.64%	5,602,192
Oct 27, 2025	69.38	69.71	67.21	67.63	67.63	-1.34%	6,373,419
Oct 24, 2025	67.48	68.78	67.48	68.55	68.55	2.13%	4,547,482
Oct 23, 2025	67.00	67.36	65.53	67.12	67.12	-0.42%	2,720,122
Oct 22, 2025	66.40	68.72	65.94	67.40	67.40	1.26%	5,037,935
Oct 21, 2025	65.50	66.60	64.42	66.56	66.56	2.09%	5,529,732
Oct 20, 2025	66.28	66.50	64.41	65.20	65.20	0.23%	5,224,809