SHA:688522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.82	35.02	34.15	34.43	34.43	-2.13%	2,906,451
Apr 27, 2026	34.53	35.20	33.63	35.18	35.18	2.33%	3,566,695
Apr 24, 2026	34.51	35.26	34.15	34.38	34.38	-1.01%	3,192,709
Apr 23, 2026	35.82	35.95	34.51	34.73	34.73	-3.39%	4,246,622
Apr 22, 2026	35.14	35.96	34.85	35.95	35.95	2.60%	3,766,147
Apr 21, 2026	36.18	36.29	34.93	35.04	35.04	-2.96%	5,336,975
Apr 20, 2026	37.10	37.36	36.01	36.11	36.11	-2.17%	5,734,197
Apr 17, 2026	35.42	37.15	34.72	36.91	36.91	3.94%	5,947,148
Apr 16, 2026	34.24	35.67	34.05	35.51	35.51	3.68%	4,898,727
Apr 15, 2026	34.27	34.96	34.05	34.25	34.25	0.76%	4,457,559
Apr 14, 2026	32.61	34.02	32.61	33.99	33.99	4.39%	4,672,846
Apr 13, 2026	32.19	32.74	32.15	32.56	32.56	0.12%	2,198,734
Apr 10, 2026	32.10	32.95	32.10	32.52	32.52	2.01%	3,005,097
Apr 9, 2026	33.10	33.10	31.81	31.88	31.88	-2.36%	3,439,209
Apr 8, 2026	31.30	32.80	31.15	32.65	32.65	6.91%	4,648,339
Apr 7, 2026	30.74	30.94	30.30	30.54	30.54	0.20%	2,190,917
Apr 3, 2026	30.95	31.10	30.45	30.48	30.48	-0.81%	2,226,590
Apr 2, 2026	31.50	31.65	30.48	30.73	30.73	-2.91%	3,255,869
Apr 1, 2026	31.82	32.27	31.43	31.65	31.65	0.86%	3,235,897
Mar 31, 2026	31.74	32.37	31.33	31.38	31.38	-1.10%	3,001,083
Mar 30, 2026	31.17	31.84	30.85	31.73	31.73	0.63%	2,483,144
Mar 27, 2026	30.88	31.79	30.60	31.53	31.53	1.22%	2,858,950
Mar 26, 2026	32.50	32.55	30.58	31.15	31.15	-4.54%	5,590,178
Mar 25, 2026	32.39	33.30	32.30	32.63	32.63	-0.06%	4,178,346
Mar 24, 2026	34.53	34.53	31.68	32.65	32.65	-1.21%	5,133,797
Mar 23, 2026	35.00	35.67	32.93	33.05	33.05	-8.09%	4,878,097
Mar 20, 2026	37.01	37.24	35.84	35.96	35.96	-3.26%	2,879,986
Mar 19, 2026	37.23	37.42	36.60	37.17	37.17	-1.38%	2,573,418
Mar 18, 2026	37.17	37.77	37.02	37.69	37.69	1.37%	1,973,554
Mar 17, 2026	37.99	38.16	37.07	37.18	37.18	-1.35%	2,225,882
Mar 16, 2026	37.60	38.00	37.31	37.69	37.69	2.28%	2,995,802
Mar 13, 2026	37.70	37.78	36.82	36.85	36.85	-2.25%	3,002,438
Mar 12, 2026	38.48	38.48	37.45	37.70	37.70	-2.13%	2,715,304
Mar 11, 2026	38.96	39.20	38.48	38.52	38.52	-1.10%	2,582,580
Mar 10, 2026	38.35	39.11	38.35	38.95	38.95	2.23%	2,946,839
Mar 9, 2026	38.81	38.91	37.45	38.10	38.10	-2.21%	3,342,718
Mar 6, 2026	38.60	39.12	38.40	38.96	38.96	0.62%	2,324,602
Mar 5, 2026	39.24	39.47	38.43	38.72	38.72	-0.72%	4,375,488
Mar 4, 2026	38.59	39.36	38.38	39.00	39.00	-	3,875,175
Mar 3, 2026	42.72	42.98	38.81	39.00	39.00	-8.26%	9,435,267
Mar 2, 2026	43.00	43.46	41.92	42.51	42.51	1.82%	9,254,921
Feb 27, 2026	42.17	42.17	41.44	41.75	41.75	-0.88%	3,916,395
Feb 26, 2026	41.35	42.22	40.82	42.12	42.12	1.91%	5,335,570
Feb 25, 2026	41.00	41.66	40.80	41.33	41.33	0.80%	4,423,850
Feb 24, 2026	41.53	41.70	40.77	41.00	41.00	-1.09%	3,528,519
Feb 13, 2026	41.50	41.92	41.23	41.45	41.45	-0.67%	3,205,250
Feb 12, 2026	40.88	42.00	40.40	41.73	41.73	2.03%	5,450,400
Feb 11, 2026	41.21	41.77	40.83	40.90	40.90	-0.58%	3,635,473
Feb 10, 2026	41.29	41.41	40.90	41.14	41.14	-0.12%	2,810,716
Feb 9, 2026	41.78	41.78	40.96	41.19	41.19	0.46%	4,474,987
Feb 6, 2026	41.45	41.90	40.88	41.00	41.00	-1.87%	3,436,323
Feb 5, 2026	42.00	42.88	41.41	41.78	41.78	-0.76%	3,727,249
Feb 4, 2026	43.17	43.36	41.78	42.10	42.10	-2.48%	5,442,540
Feb 3, 2026	40.18	43.28	40.16	43.17	43.17	8.74%	10,621,020
Feb 2, 2026	40.82	41.44	39.70	39.70	39.70	-2.86%	4,419,589
Jan 30, 2026	41.12	41.35	39.91	40.87	40.87	-0.37%	4,500,020
Jan 29, 2026	41.74	42.50	41.01	41.02	41.02	-1.91%	4,160,015
Jan 28, 2026	43.03	43.17	41.72	41.82	41.82	-2.79%	4,684,949
Jan 27, 2026	42.26	43.12	41.14	43.02	43.02	1.10%	6,517,209
Jan 26, 2026	44.60	44.90	42.38	42.55	42.55	-5.34%	8,197,564
Jan 23, 2026	43.39	45.13	43.08	44.95	44.95	3.86%	9,607,482
Jan 22, 2026	42.80	43.38	42.51	43.28	43.28	1.12%	4,781,244
Jan 21, 2026	42.19	43.00	42.19	42.80	42.80	1.47%	5,124,329
Jan 20, 2026	43.98	44.18	41.98	42.18	42.18	-4.11%	6,725,787
Jan 19, 2026	43.88	44.59	43.38	43.99	43.99	-0.65%	6,861,335
Jan 16, 2026	42.88	45.50	42.27	44.28	44.28	4.76%	11,273,720
Jan 15, 2026	42.82	43.22	41.67	42.27	42.27	-2.63%	9,224,945
Jan 14, 2026	43.95	45.91	43.36	43.41	43.41	-1.32%	12,411,900
Jan 13, 2026	47.67	47.67	43.98	43.99	43.99	-8.28%	14,920,830
Jan 12, 2026	44.80	48.05	44.00	47.96	47.96	8.48%	19,758,100
Jan 9, 2026	42.90	45.07	42.72	44.21	44.21	4.49%	16,630,474
Jan 8, 2026	40.41	42.36	40.15	42.31	42.31	4.44%	11,610,890
Jan 7, 2026	40.12	40.86	39.81	40.51	40.51	0.15%	6,332,665
Jan 6, 2026	40.67	40.71	40.01	40.45	40.45	-0.76%	6,286,560
Jan 5, 2026	40.59	40.99	39.85	40.76	40.76	2.08%	7,078,896
Dec 31, 2025	39.90	40.16	39.20	39.93	39.93	0.43%	4,386,925
Dec 30, 2025	40.08	40.44	39.51	39.76	39.76	-0.35%	5,092,582
Dec 29, 2025	39.39	40.36	39.14	39.90	39.90	2.36%	7,265,452
Dec 26, 2025	38.56	39.73	38.51	38.98	38.98	0.96%	5,245,416
Dec 25, 2025	38.67	38.83	38.15	38.61	38.61	-	4,030,482
Dec 24, 2025	37.10	38.62	36.96	38.61	38.61	4.10%	5,552,723
Dec 23, 2025	37.79	38.08	37.06	37.09	37.09	-2.21%	3,750,539
Dec 22, 2025	37.95	38.26	37.66	37.93	37.93	0.69%	2,934,205
Dec 19, 2025	37.61	38.65	37.51	37.67	37.67	-0.34%	2,966,908
Dec 18, 2025	37.00	38.37	36.84	37.80	37.80	1.15%	3,690,357
Dec 17, 2025	37.68	38.12	36.56	37.37	37.37	-1.71%	4,201,725
Dec 16, 2025	38.44	38.44	37.22	38.02	38.02	-1.07%	3,640,355
Dec 15, 2025	38.74	39.13	37.97	38.43	38.43	-0.90%	3,523,939
Dec 12, 2025	38.38	39.08	38.37	38.78	38.78	0.73%	3,432,770
Dec 11, 2025	38.88	39.18	38.46	38.50	38.50	-0.65%	2,411,668
Dec 10, 2025	38.98	39.42	38.60	38.75	38.75	-0.51%	2,401,992
Dec 9, 2025	39.25	39.78	38.83	38.95	38.95	-0.99%	2,647,139
Dec 8, 2025	39.39	40.11	39.32	39.34	39.34	0.23%	4,034,239
Dec 5, 2025	38.77	39.26	38.48	39.25	39.25	1.03%	3,030,106
Dec 4, 2025	38.70	38.91	38.47	38.85	38.85	0.39%	2,285,543
Dec 3, 2025	39.39	39.44	38.52	38.70	38.70	-2.32%	3,739,325
Dec 2, 2025	39.04	40.21	38.82	39.62	39.62	0.87%	4,577,196
Dec 1, 2025	39.20	39.45	38.88	39.28	39.28	0.26%	3,711,639
Nov 28, 2025	38.38	39.18	38.26	39.18	39.18	3.98%	5,296,499
Nov 27, 2025	37.96	38.29	37.60	37.68	37.68	-0.74%	2,000,678