SHA:688557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.34	34.34	34.13	34.20	-	-0.47%	71,357
Apr 28, 2026	35.12	35.21	34.18	34.36	34.36	-2.50%	1,198,820
Apr 27, 2026	34.81	35.45	34.61	35.24	35.24	0.06%	1,890,017
Apr 24, 2026	34.65	35.88	34.22	35.22	35.22	0.95%	2,644,342
Apr 23, 2026	33.97	35.40	33.64	34.89	34.89	3.32%	3,501,409
Apr 22, 2026	32.85	34.00	32.55	33.77	33.77	2.80%	2,100,449
Apr 21, 2026	32.36	32.99	32.10	32.85	32.85	1.17%	1,533,543
Apr 20, 2026	32.53	32.65	31.77	32.47	32.47	-0.18%	1,474,674
Apr 17, 2026	32.23	32.64	32.03	32.53	32.53	1.09%	1,170,942
Apr 16, 2026	31.51	32.19	31.17	32.18	32.18	3.17%	1,526,411
Apr 15, 2026	31.27	31.55	31.12	31.19	31.19	-0.16%	1,057,479
Apr 14, 2026	31.20	31.27	30.90	31.24	31.24	1.03%	1,168,802
Apr 13, 2026	30.93	31.37	30.70	30.92	30.92	-0.93%	1,453,332
Apr 10, 2026	31.38	31.53	31.08	31.21	31.21	0.10%	2,135,769
Apr 9, 2026	32.20	32.57	31.06	31.18	31.18	-2.56%	3,043,976
Apr 8, 2026	31.60	32.31	31.60	32.00	32.00	3.26%	1,991,431
Apr 7, 2026	31.07	32.11	30.78	30.99	30.99	-0.03%	1,317,926
Apr 3, 2026	31.42	31.75	30.88	31.00	31.00	-1.62%	523,558
Apr 2, 2026	32.01	32.15	31.30	31.51	31.51	-2.05%	977,328
Apr 1, 2026	31.68	32.18	31.27	32.17	32.17	3.11%	1,310,495
Mar 31, 2026	32.57	32.57	31.13	31.20	31.20	-2.01%	1,352,254
Mar 30, 2026	31.00	31.90	30.80	31.84	31.84	0.63%	928,776
Mar 27, 2026	31.46	31.98	31.32	31.64	31.64	-0.13%	810,284
Mar 26, 2026	32.05	32.27	31.38	31.68	31.68	-1.15%	1,207,810
Mar 25, 2026	31.61	32.45	31.61	32.05	32.05	1.65%	989,713
Mar 24, 2026	30.92	31.53	30.40	31.53	31.53	4.61%	1,514,424
Mar 23, 2026	31.46	31.49	30.00	30.14	30.14	-5.40%	1,996,775
Mar 20, 2026	33.00	33.00	31.72	31.86	31.86	-2.66%	1,159,425
Mar 19, 2026	33.47	33.60	32.52	32.73	32.73	-3.45%	1,199,099
Mar 18, 2026	33.10	33.96	33.08	33.90	33.90	2.08%	951,508
Mar 17, 2026	34.50	34.50	33.19	33.21	33.21	-2.67%	1,229,565
Mar 16, 2026	35.01	35.01	33.70	34.12	34.12	-1.93%	1,667,813
Mar 13, 2026	35.57	36.33	34.68	34.79	34.79	-1.94%	1,832,041
Mar 12, 2026	36.04	36.19	35.15	35.48	35.48	-1.61%	1,067,012
Mar 11, 2026	36.01	36.92	35.95	36.06	36.06	-0.25%	1,666,781
Mar 10, 2026	35.76	36.47	35.75	36.15	36.15	1.63%	1,225,725
Mar 9, 2026	35.20	36.40	34.27	35.57	35.57	-0.28%	3,040,339
Mar 6, 2026	35.10	36.22	34.66	35.67	35.67	1.59%	2,005,606
Mar 5, 2026	35.19	35.58	34.77	35.11	35.11	2.81%	1,949,130
Mar 4, 2026	34.65	35.48	33.88	34.15	34.15	-1.41%	2,737,550
Mar 3, 2026	38.40	38.40	34.51	34.64	34.64	-9.70%	5,080,823
Mar 2, 2026	39.00	39.39	37.30	38.36	38.36	-6.37%	5,775,598
Feb 27, 2026	41.45	41.50	40.60	40.97	40.97	-1.16%	1,556,504
Feb 26, 2026	40.17	41.45	39.71	41.45	41.45	4.07%	1,795,314
Feb 25, 2026	41.08	41.30	39.70	39.83	39.83	-3.02%	1,556,716
Feb 24, 2026	41.85	41.85	40.76	41.07	41.07	-0.39%	1,256,103
Feb 13, 2026	40.98	41.63	40.75	41.23	41.23	0.46%	1,151,404
Feb 12, 2026	41.00	41.40	40.31	41.04	41.04	1.16%	1,150,630
Feb 11, 2026	40.64	40.98	40.20	40.57	40.57	0.74%	789,537
Feb 10, 2026	40.68	41.17	40.27	40.27	40.27	-1.01%	945,972
Feb 9, 2026	40.39	40.98	40.01	40.68	40.68	2.01%	1,000,052
Feb 6, 2026	39.10	40.42	38.77	39.88	39.88	1.22%	1,179,942
Feb 5, 2026	39.94	40.15	39.36	39.40	39.40	-2.21%	1,195,767
Feb 4, 2026	40.59	40.75	39.88	40.29	40.29	0.17%	1,049,415
Feb 3, 2026	39.45	40.55	39.24	40.22	40.22	2.58%	1,403,848
Feb 2, 2026	39.87	40.60	39.02	39.21	39.21	-1.93%	1,802,858
Jan 30, 2026	39.61	40.35	38.69	39.98	39.98	1.99%	1,589,220
Jan 29, 2026	40.40	40.88	39.00	39.20	39.20	-3.45%	1,707,945
Jan 28, 2026	41.34	41.97	40.51	40.60	40.60	-2.73%	1,263,720
Jan 27, 2026	41.29	41.92	39.95	41.74	41.74	1.09%	1,753,814
Jan 26, 2026	41.34	42.19	40.88	41.29	41.29	-0.10%	1,889,817
Jan 23, 2026	41.28	41.88	41.01	41.33	41.33	0.76%	1,164,314
Jan 22, 2026	42.14	42.16	40.80	41.02	41.02	-2.63%	1,475,853
Jan 21, 2026	40.34	42.49	40.25	42.13	42.13	3.85%	2,312,072
Jan 20, 2026	41.71	42.32	40.39	40.57	40.57	-2.73%	1,977,022
Jan 19, 2026	40.75	42.22	40.08	41.71	41.71	3.04%	2,448,052
Jan 16, 2026	39.93	40.83	39.50	40.48	40.48	2.25%	1,941,867
Jan 15, 2026	39.88	39.88	39.22	39.59	39.59	-0.85%	1,360,417
Jan 14, 2026	39.12	40.66	39.04	39.93	39.93	1.22%	2,741,945
Jan 13, 2026	39.88	40.40	38.88	39.45	39.45	-0.15%	2,951,574
Jan 12, 2026	38.73	39.79	38.60	39.51	39.51	2.04%	3,200,039
Jan 9, 2026	38.00	38.74	37.62	38.72	38.72	2.76%	2,411,115
Jan 8, 2026	37.20	38.18	37.10	37.68	37.68	1.13%	1,581,280
Jan 7, 2026	37.07	37.42	37.00	37.26	37.26	0.05%	1,286,788
Jan 6, 2026	38.05	38.27	37.01	37.24	37.24	-2.00%	2,443,502
Jan 5, 2026	36.47	38.03	36.47	38.00	38.00	4.31%	2,267,689
Dec 31, 2025	37.18	37.25	36.17	36.43	36.43	-1.17%	1,167,778
Dec 30, 2025	36.35	37.12	36.23	36.86	36.86	1.77%	1,495,921
Dec 29, 2025	36.59	36.71	36.17	36.22	36.22	-0.49%	941,788
Dec 26, 2025	37.42	37.57	36.30	36.40	36.40	-2.57%	1,330,854
Dec 25, 2025	36.06	37.68	35.92	37.36	37.36	3.61%	2,090,699
Dec 24, 2025	35.88	36.18	35.66	36.06	36.06	0.92%	1,038,505
Dec 23, 2025	35.94	36.00	35.41	35.73	35.73	-0.53%	859,488
Dec 22, 2025	35.67	36.25	35.58	35.92	35.92	1.47%	1,004,977
Dec 19, 2025	35.06	35.68	34.98	35.40	35.40	1.37%	982,437
Dec 18, 2025	35.00	35.63	34.79	34.92	34.92	-0.14%	874,982
Dec 17, 2025	34.85	35.30	33.86	34.97	34.97	0.75%	1,781,011
Dec 16, 2025	35.68	35.94	34.60	34.71	34.71	-3.18%	1,545,199
Dec 15, 2025	36.18	36.40	35.63	35.85	35.85	-0.99%	1,352,935
Dec 12, 2025	36.66	37.00	36.02	36.21	36.21	-0.66%	1,439,673
Dec 11, 2025	37.65	37.82	36.27	36.45	36.45	-3.19%	1,709,708
Dec 10, 2025	37.93	38.20	37.37	37.65	37.65	-0.34%	959,101
Dec 9, 2025	37.75	38.48	37.75	37.78	37.78	-0.45%	870,928
Dec 8, 2025	38.11	38.11	37.59	37.95	37.95	-	1,171,306
Dec 5, 2025	37.88	38.15	37.20	37.95	37.95	0.90%	931,433
Dec 4, 2025	38.00	38.25	37.13	37.61	37.61	0.27%	1,037,002
Dec 3, 2025	37.85	38.03	37.34	37.51	37.51	-0.90%	851,040
Dec 2, 2025	37.71	38.72	37.31	37.85	37.85	-0.24%	1,553,083
Dec 1, 2025	36.40	37.94	36.40	37.94	37.94	4.69%	1,798,995
Nov 28, 2025	36.21	36.39	35.87	36.24	36.24	0.50%	763,135