SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.10	35.30	32.80	34.00	34.00	-3.49%	20,619,128
Mar 5, 2026	36.00	37.65	34.46	35.23	35.23	1.00%	22,679,531
Mar 4, 2026	35.79	36.33	34.40	34.88	34.88	-3.51%	10,931,985
Mar 3, 2026	36.93	36.94	33.90	36.15	36.15	-1.50%	22,945,910
Mar 2, 2026	37.06	38.89	36.50	36.70	36.70	-3.75%	14,447,520
Feb 27, 2026	35.70	38.48	35.00	38.13	38.13	3.39%	14,246,300
Feb 26, 2026	33.00	37.58	32.80	36.88	36.88	11.76%	17,596,759
Feb 25, 2026	32.00	33.20	31.40	33.00	33.00	3.00%	11,638,774
Feb 24, 2026	30.49	32.50	30.18	32.04	32.04	4.06%	11,428,382
Feb 13, 2026	31.01	31.59	30.37	30.79	30.79	-2.25%	10,110,638
Feb 12, 2026	28.63	31.79	28.63	31.50	31.50	8.96%	17,132,800
Feb 11, 2026	28.16	29.74	27.73	28.91	28.91	3.21%	13,651,920
Feb 10, 2026	26.40	28.45	26.09	28.01	28.01	6.42%	17,944,240
Feb 9, 2026	25.60	26.88	24.88	26.32	26.32	4.44%	15,753,749
Feb 6, 2026	24.80	25.90	24.15	25.20	25.20	0.16%	8,791,255
Feb 5, 2026	25.15	25.96	24.66	25.16	25.16	-1.80%	11,645,870
Feb 4, 2026	26.42	26.66	25.50	25.62	25.62	-3.03%	10,765,600
Feb 3, 2026	24.20	26.62	24.20	26.42	26.42	9.49%	15,871,292
Feb 2, 2026	24.10	24.75	23.45	24.13	24.13	-2.54%	11,714,750
Jan 30, 2026	24.70	25.19	23.61	24.76	24.76	-	12,005,208
Jan 29, 2026	24.38	26.50	24.06	24.76	24.76	0.61%	18,201,418
Jan 28, 2026	25.39	25.40	24.48	24.61	24.61	-3.26%	12,200,850
Jan 27, 2026	24.34	25.75	23.74	25.44	25.44	4.09%	22,210,710
Jan 26, 2026	22.91	25.29	22.70	24.44	24.44	5.98%	29,337,350
Jan 23, 2026	23.14	23.19	22.79	23.06	23.06	-0.30%	7,382,227
Jan 22, 2026	24.30	24.30	22.84	23.13	23.13	-2.03%	13,340,832
Jan 21, 2026	22.36	23.98	22.15	23.61	23.61	4.70%	18,071,399
Jan 20, 2026	22.41	23.26	21.92	22.55	22.55	0.53%	12,162,550
Jan 19, 2026	22.62	22.87	22.17	22.43	22.43	-1.62%	7,793,597
Jan 16, 2026	23.43	23.87	22.31	22.80	22.80	1.11%	11,938,070
Jan 15, 2026	22.89	23.27	22.30	22.55	22.55	-2.25%	9,769,582
Jan 14, 2026	22.73	23.09	22.26	23.07	23.07	1.10%	18,435,110
Jan 13, 2026	21.60	23.55	21.60	22.82	22.82	4.63%	21,892,630
Jan 12, 2026	21.40	21.97	20.95	21.81	21.81	1.77%	12,450,480
Jan 9, 2026	21.42	21.53	21.11	21.43	21.43	-0.65%	8,527,563
Jan 8, 2026	21.22	21.96	21.22	21.57	21.57	0.33%	9,533,084
Jan 7, 2026	21.48	21.81	21.01	21.50	21.50	-0.05%	11,499,595
Jan 6, 2026	20.45	22.12	20.36	21.51	21.51	5.13%	17,861,301
Jan 5, 2026	20.25	20.84	20.18	20.46	20.46	1.39%	8,864,533
Dec 31, 2025	20.88	20.88	20.15	20.18	20.18	-3.44%	10,866,100
Dec 30, 2025	19.17	21.47	18.97	20.90	20.90	9.54%	21,529,180
Dec 29, 2025	18.69	19.34	18.61	19.08	19.08	1.44%	6,440,515
Dec 26, 2025	19.07	19.20	18.76	18.81	18.81	-1.67%	5,740,941
Dec 25, 2025	19.20	19.49	18.93	19.13	19.13	-0.16%	6,414,612
Dec 24, 2025	18.90	19.29	18.90	19.16	19.16	1.43%	5,625,600
Dec 23, 2025	18.90	19.13	18.68	18.89	18.89	-0.16%	4,547,312
Dec 22, 2025	18.76	19.16	18.70	18.92	18.92	1.39%	4,041,288
Dec 19, 2025	19.09	19.24	18.66	18.66	18.66	-1.69%	3,945,362
Dec 18, 2025	18.80	19.24	18.54	18.98	18.98	0.05%	4,099,600
Dec 17, 2025	18.49	19.03	18.21	18.97	18.97	2.32%	4,630,174