SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	61.80	62.41	61.08	62.05	62.05	1.06%	5,037,810
Apr 13, 2026	61.36	62.80	61.21	61.40	61.40	-1.11%	3,874,146
Apr 10, 2026	62.99	63.38	61.91	62.09	62.09	-0.89%	4,525,990
Apr 9, 2026	61.15	63.42	60.86	62.65	62.65	1.44%	5,099,862
Apr 8, 2026	60.96	61.79	60.60	61.76	61.76	4.10%	4,793,106
Apr 7, 2026	60.32	60.99	59.00	59.33	59.33	-1.64%	4,913,828
Apr 3, 2026	57.28	60.50	56.80	60.32	60.32	5.25%	6,129,635
Apr 2, 2026	58.26	58.41	56.80	57.31	57.31	-2.07%	2,183,267
Apr 1, 2026	58.90	59.00	57.80	58.52	58.52	1.74%	2,448,101
Mar 31, 2026	57.03	59.22	57.03	57.52	57.52	0.35%	2,886,807
Mar 30, 2026	56.83	57.41	55.78	57.32	57.32	-0.07%	2,122,869
Mar 27, 2026	55.76	57.66	55.75	57.36	57.36	1.16%	2,138,153
Mar 26, 2026	58.44	58.90	56.59	56.70	56.70	-3.75%	3,212,270
Mar 25, 2026	57.75	59.12	57.32	58.91	58.91	3.13%	3,565,631
Mar 24, 2026	57.16	57.28	55.74	57.12	57.12	1.82%	3,121,778
Mar 23, 2026	58.03	58.87	55.54	56.10	56.10	-4.92%	4,729,815
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