SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.94	54.07	48.22	48.70	48.70	-7.59%	10,170,680
May 28, 2026	52.02	52.88	51.39	52.70	52.70	0.82%	5,709,068
May 27, 2026	54.66	56.00	52.12	52.27	52.27	-4.34%	7,599,948
May 26, 2026	56.88	57.26	53.84	54.64	54.64	-4.14%	8,319,016
May 25, 2026	52.75	57.57	52.75	57.00	57.00	8.14%	11,260,010
May 22, 2026	51.61	53.13	51.02	52.71	52.71	3.01%	6,103,664
May 21, 2026	54.80	55.37	51.13	51.17	51.17	-5.42%	7,688,050
May 20, 2026	54.20	54.56	52.97	54.10	54.10	0.04%	5,261,860
May 19, 2026	52.85	54.18	52.11	54.08	54.08	2.08%	5,749,494
May 18, 2026	53.80	54.14	52.53	52.98	52.98	-1.60%	6,222,679
May 15, 2026	54.91	55.76	53.55	53.84	53.84	-1.75%	6,771,903
May 14, 2026	55.20	55.77	54.20	54.80	54.80	-0.60%	6,061,833
May 13, 2026	53.84	55.48	53.21	55.13	55.13	2.00%	6,332,773
May 12, 2026	55.36	55.36	53.60	54.05	54.05	-1.37%	5,786,636
May 11, 2026	55.61	56.31	54.59	54.80	54.80	-0.45%	6,193,437
May 8, 2026	55.05	55.68	54.35	55.05	55.05	-	5,117,051
May 7, 2026	53.09	55.09	52.86	55.05	55.05	4.56%	7,423,859
May 6, 2026	51.61	54.25	51.60	52.65	52.65	3.74%	8,331,295
Apr 30, 2026	50.96	51.57	49.90	50.75	50.75	-0.61%	6,049,070
Apr 29, 2026	50.82	51.70	50.80	51.21	51.06	0.08%	4,082,634
Apr 28, 2026	53.32	53.32	50.82	51.17	51.02	-4.10%	7,729,760
Apr 27, 2026	53.23	54.25	52.62	53.36	53.21	-0.63%	8,352,544
Apr 24, 2026	56.40	56.87	53.68	53.70	53.54	-13.44%	18,360,200
Apr 23, 2026	63.00	64.01	61.42	62.04	61.86	-1.94%	6,923,330
Apr 22, 2026	61.93	63.37	61.51	63.27	63.09	1.87%	7,392,826
Apr 21, 2026	63.15	63.38	61.38	62.11	61.93	-1.46%	4,822,079
Apr 20, 2026	64.23	64.38	62.88	63.03	62.85	-1.48%	5,969,520
Apr 17, 2026	61.58	64.86	61.05	63.98	63.80	3.58%	7,629,619
Apr 16, 2026	61.26	61.87	60.91	61.77	61.59	0.82%	3,929,932
Apr 15, 2026	62.38	62.87	61.12	61.27	61.09	-1.26%	3,772,018
Apr 14, 2026	61.80	62.41	61.08	62.05	61.87	1.06%	5,037,810
Apr 13, 2026	61.36	62.80	61.21	61.40	61.22	-1.11%	3,874,146
Apr 10, 2026	62.99	63.38	61.91	62.09	61.91	-0.89%	4,525,990
Apr 9, 2026	61.15	63.42	60.86	62.65	62.47	1.44%	5,099,862
Apr 8, 2026	60.96	61.79	60.60	61.76	61.58	4.10%	4,793,106
Apr 7, 2026	60.32	60.99	59.00	59.33	59.16	-1.64%	4,913,828
Apr 3, 2026	57.28	60.50	56.80	60.32	60.15	5.25%	6,129,635
Apr 2, 2026	58.26	58.41	56.80	57.31	57.14	-2.07%	2,183,267
Apr 1, 2026	58.90	59.00	57.80	58.52	58.35	1.74%	2,448,101
Mar 31, 2026	57.03	59.22	57.03	57.52	57.35	0.35%	2,886,807
Mar 30, 2026	56.83	57.41	55.78	57.32	57.15	-0.07%	2,122,869
Mar 27, 2026	55.76	57.66	55.75	57.36	57.19	1.16%	2,138,153
Mar 26, 2026	58.44	58.90	56.59	56.70	56.54	-3.75%	3,212,270
Mar 25, 2026	57.75	59.12	57.32	58.91	58.74	3.13%	3,565,631
Mar 24, 2026	57.16	57.28	55.74	57.12	56.95	1.82%	3,121,778
Mar 23, 2026	58.03	58.87	55.54	56.10	55.94	-4.92%	4,729,815
Mar 20, 2026	60.31	60.72	59.00	59.00	58.83	-1.72%	3,375,952
Mar 19, 2026	60.50	60.98	59.68	60.03	59.86	-2.31%	3,464,618
Mar 18, 2026	60.86	61.69	60.29	61.45	61.27	1.81%	2,651,686
Mar 17, 2026	62.43	63.26	60.10	60.36	60.19	-2.69%	3,232,676