SHA:688595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	34.01	34.68	33.60	34.13	-	-0.03%	2,261,513
Apr 16, 2026	32.84	34.73	32.61	34.14	34.14	3.93%	4,876,307
Apr 15, 2026	33.80	33.93	32.70	32.85	32.85	-2.78%	3,548,201
Apr 14, 2026	33.50	34.99	33.10	33.79	33.79	0.27%	6,487,276
Apr 13, 2026	30.79	34.79	30.58	33.70	33.70	9.17%	8,309,605
Apr 10, 2026	30.70	31.49	30.68	30.87	30.87	1.55%	2,269,433
Apr 9, 2026	30.89	30.99	30.23	30.40	30.40	-2.35%	2,117,082
Apr 8, 2026	30.30	31.13	29.90	31.13	31.13	7.12%	3,288,803
Apr 7, 2026	28.95	29.51	28.79	29.06	29.06	0.38%	1,791,301
Apr 3, 2026	29.01	29.56	28.71	28.95	28.95	-0.48%	1,643,771
Apr 2, 2026	29.87	30.11	28.82	29.09	29.09	-3.55%	2,239,143
Apr 1, 2026	29.99	30.39	29.70	30.16	30.16	3.04%	2,587,515
Mar 31, 2026	30.28	30.57	29.19	29.27	29.27	-4.13%	2,962,246
Mar 30, 2026	30.46	30.84	29.92	30.53	30.53	-1.80%	1,969,470
Mar 27, 2026	30.10	31.38	30.01	31.09	31.09	1.27%	2,170,900
Mar 26, 2026	31.93	31.93	30.63	30.70	30.70	-3.55%	2,164,819
Mar 25, 2026	31.23	32.38	31.23	31.83	31.83	2.12%	2,383,011
Mar 24, 2026	30.60	31.18	29.88	31.17	31.17	3.93%	2,327,475
Mar 23, 2026	31.52	32.00	29.87	29.99	29.99	-7.67%	4,183,929
Mar 20, 2026	33.24	33.67	32.41	32.48	32.48	-3.04%	3,096,767
Mar 19, 2026	34.11	34.65	33.32	33.50	33.50	-2.22%	3,034,585
Mar 18, 2026	33.31	34.31	33.27	34.26	34.26	3.04%	2,505,953
Mar 17, 2026	34.17	34.36	33.00	33.25	33.25	-2.78%	2,025,285
Mar 16, 2026	33.25	34.22	32.80	34.20	34.20	2.55%	2,556,640
Mar 13, 2026	33.61	34.16	33.29	33.35	33.35	-1.36%	2,082,366
Mar 12, 2026	34.33	34.70	33.57	33.81	33.81	-1.43%	2,467,009
Mar 11, 2026	34.80	35.59	34.25	34.30	34.30	-1.94%	2,890,282
Mar 10, 2026	34.17	35.16	34.17	34.98	34.98	4.17%	3,338,335
Mar 9, 2026	32.84	33.76	32.00	33.58	33.58	-0.03%	3,283,673
Mar 6, 2026	33.03	33.80	32.74	33.59	33.59	1.79%	2,539,166
Mar 5, 2026	33.10	33.81	32.85	33.00	33.00	2.33%	3,102,445
Mar 4, 2026	32.58	33.26	32.04	32.25	32.25	-2.27%	4,187,088
Mar 3, 2026	36.04	36.58	32.95	33.00	33.00	-8.49%	6,375,598
Mar 2, 2026	37.20	38.00	35.90	36.06	36.06	-5.95%	5,607,657
Feb 27, 2026	38.10	38.37	37.38	38.34	38.34	-0.03%	3,474,330
Feb 26, 2026	38.27	38.65	37.47	38.35	38.35	0.34%	3,660,822
Feb 25, 2026	38.55	38.65	37.86	38.22	38.22	-0.86%	3,046,134
Feb 24, 2026	39.73	39.73	38.20	38.55	38.55	-1.63%	4,160,303
Feb 13, 2026	39.49	40.08	39.19	39.19	39.19	-1.21%	3,841,724
Feb 12, 2026	39.94	40.18	39.28	39.67	39.67	0.18%	3,661,249
Feb 11, 2026	38.80	40.18	38.37	39.60	39.60	1.98%	4,689,444
Feb 10, 2026	40.00	40.22	38.81	38.83	38.83	-2.97%	3,756,628
Feb 9, 2026	39.20	40.85	38.51	40.02	40.02	4.00%	5,732,710
Feb 6, 2026	38.00	39.45	37.63	38.48	38.48	-1.48%	5,523,086
Feb 5, 2026	37.58	39.09	36.78	39.06	39.06	3.09%	5,774,258
Feb 4, 2026	37.50	38.95	37.13	37.89	37.89	0.61%	5,746,517
Feb 3, 2026	37.30	38.19	37.09	37.66	37.66	1.73%	4,445,789
Feb 2, 2026	39.20	39.30	36.93	37.02	37.02	-7.45%	6,474,344
Jan 30, 2026	39.10	40.44	38.38	40.00	40.00	1.70%	7,182,380
Jan 29, 2026	41.57	41.99	39.31	39.33	39.33	-4.91%	7,932,561