SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.15	36.80	34.01	36.00	36.00	3.60%	4,855,501
Mar 26, 2026	35.88	36.10	34.67	34.75	34.75	-2.63%	2,422,293
Mar 25, 2026	35.23	36.36	35.11	35.69	35.69	1.80%	3,316,841
Mar 24, 2026	34.42	35.12	33.63	35.06	35.06	3.48%	4,308,912
Mar 23, 2026	35.13	35.80	33.68	33.88	33.88	-5.89%	5,721,161
Mar 20, 2026	37.17	37.38	36.00	36.00	36.00	-2.62%	3,288,979
Mar 19, 2026	37.79	38.00	36.76	36.97	36.97	-3.35%	3,599,539
Mar 18, 2026	38.09	38.43	37.70	38.25	38.25	0.95%	2,717,990
Mar 17, 2026	38.80	38.99	37.81	37.89	37.89	-2.35%	2,538,360
Mar 16, 2026	37.95	38.90	37.70	38.80	38.80	1.78%	2,806,149
Mar 13, 2026	38.20	39.08	38.02	38.12	38.12	-0.94%	2,886,084
Mar 12, 2026	39.02	39.47	38.26	38.48	38.48	-1.86%	2,686,349
Mar 11, 2026	39.81	39.97	39.11	39.21	39.21	-1.23%	2,994,600
Mar 10, 2026	39.32	39.88	39.15	39.70	39.70	2.43%	2,863,906
Mar 9, 2026	38.50	39.08	37.01	38.76	38.76	-1.17%	5,074,908
Mar 6, 2026	39.02	39.55	38.74	39.22	39.22	0.26%	2,685,988
Mar 5, 2026	39.80	39.99	38.90	39.12	39.12	0.59%	3,299,628
Mar 4, 2026	38.70	39.78	38.50	38.89	38.89	-0.08%	4,172,623
Mar 3, 2026	41.80	42.05	38.78	38.92	38.92	-6.87%	8,368,656
Mar 2, 2026	42.72	43.58	41.71	41.79	41.79	-4.68%	7,052,393
Feb 27, 2026	43.78	44.04	43.14	43.84	43.84	-0.54%	4,171,949
Feb 26, 2026	43.45	44.48	43.04	44.08	44.08	1.33%	5,914,584
Feb 25, 2026	43.55	43.87	43.31	43.50	43.50	-0.11%	4,325,571
Feb 24, 2026	44.94	44.99	43.20	43.55	43.55	-1.91%	5,094,636
Feb 13, 2026	44.30	45.45	44.10	44.40	44.40	-0.02%	5,199,284
Feb 12, 2026	43.00	44.96	42.73	44.41	44.41	3.59%	6,460,048
Feb 11, 2026	42.88	43.21	42.71	42.87	42.87	0.14%	2,724,384
Feb 10, 2026	43.00	43.64	42.80	42.81	42.81	-0.35%	4,307,340
Feb 9, 2026	42.55	43.17	42.20	42.96	42.96	2.24%	4,716,016
Feb 6, 2026	42.00	42.95	41.67	42.02	42.02	-0.78%	4,892,794
Feb 5, 2026	42.68	42.89	41.85	42.35	42.35	-0.89%	4,057,359
Feb 4, 2026	43.99	43.99	42.26	42.73	42.73	-3.72%	7,371,448
Feb 3, 2026	44.45	44.59	43.45	44.38	44.38	1.02%	5,821,490
Feb 2, 2026	46.00	46.00	43.92	43.93	43.93	-7.05%	10,563,680
Jan 30, 2026	46.40	47.54	45.30	47.26	47.26	0.94%	7,553,678
Jan 29, 2026	48.85	49.28	46.81	46.82	46.82	-3.96%	9,836,764
Jan 28, 2026	49.68	50.28	48.30	48.75	48.75	1.08%	13,595,750
Jan 27, 2026	46.65	48.27	45.19	48.23	48.23	2.97%	9,688,208
Jan 26, 2026	48.52	48.82	46.26	46.84	46.84	-3.42%	9,133,612
Jan 23, 2026	47.99	48.93	47.79	48.50	48.50	1.29%	7,376,217
Jan 22, 2026	49.10	49.47	47.57	47.88	47.88	-1.82%	7,688,341
Jan 21, 2026	47.03	49.50	47.03	48.77	48.77	2.91%	10,156,690
Jan 20, 2026	48.18	48.80	46.96	47.39	47.39	-1.66%	7,525,668
Jan 19, 2026	49.41	49.43	47.77	48.19	48.19	-2.31%	8,377,164
Jan 16, 2026	50.88	50.88	48.68	49.33	49.33	-1.24%	12,767,660
Jan 15, 2026	49.98	50.86	48.38	49.95	49.95	0.50%	14,086,490
Jan 14, 2026	46.18	51.37	46.18	49.70	49.70	6.93%	20,160,810
Jan 13, 2026	49.00	49.50	46.12	46.48	46.48	-4.60%	12,663,470
Jan 12, 2026	46.88	48.72	46.06	48.72	48.72	4.62%	13,191,990
Jan 9, 2026	46.20	46.58	45.51	46.57	46.57	0.52%	7,281,443