SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.90%	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
Mar 16, 2026	62.25	62.25	60.61	62.03	61.85	0.03%	3,117,896
Mar 13, 2026	63.60	63.98	61.82	62.01	61.83	-3.25%	4,088,065
Mar 12, 2026	65.82	66.20	63.64	64.09	63.90	-2.97%	4,254,778
Mar 11, 2026	66.84	67.96	65.98	66.05	65.86	-1.61%	4,820,195
Mar 10, 2026	66.27	67.43	65.42	67.13	66.94	2.18%	6,910,920
Mar 9, 2026	64.05	65.80	63.06	65.70	65.51	1.83%	7,410,410
Mar 6, 2026	59.57	65.87	59.31	64.52	64.33	7.69%	11,010,130
Mar 5, 2026	60.17	61.53	59.39	59.91	59.74	1.71%	5,045,545
Mar 4, 2026	58.98	60.44	58.50	58.90	58.73	-1.32%	6,206,646
Mar 3, 2026	63.34	63.86	59.51	59.69	59.52	-5.63%	7,997,334
Mar 2, 2026	65.70	66.48	63.02	63.25	63.07	-4.94%	8,182,192
Feb 27, 2026	66.08	67.00	65.66	66.54	66.35	-0.70%	3,937,432
Feb 26, 2026	66.48	67.30	65.06	67.01	66.82	-0.24%	6,202,156
Feb 25, 2026	66.30	67.65	65.50	67.17	66.98	1.57%	4,771,993
Feb 24, 2026	66.15	67.19	64.88	66.13	65.94	1.69%	3,858,657