SHA:688558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.65	36.76	33.95	36.01	-	2.74%	2,363,806
Apr 28, 2026	35.10	36.25	34.91	35.05	35.05	-1.16%	3,176,537
Apr 27, 2026	35.78	35.89	34.40	35.46	35.46	-1.20%	4,209,128
Apr 24, 2026	33.36	36.38	32.86	35.89	35.89	7.78%	6,627,394
Apr 23, 2026	33.77	34.95	33.04	33.30	33.30	-1.10%	3,332,071
Apr 22, 2026	31.49	33.75	31.02	33.67	33.67	6.89%	4,066,812
Apr 21, 2026	31.99	31.99	31.13	31.50	31.50	-0.19%	1,639,352
Apr 20, 2026	30.83	32.35	30.83	31.56	31.56	2.43%	3,162,255
Apr 17, 2026	30.25	30.99	30.03	30.81	30.81	1.85%	1,906,372
Apr 16, 2026	30.20	30.35	29.80	30.25	30.25	1.04%	1,220,531
Apr 15, 2026	30.23	30.47	29.92	29.94	29.94	-0.80%	1,013,644
Apr 14, 2026	30.05	30.18	29.81	30.18	30.18	0.90%	884,553
Apr 13, 2026	29.98	29.99	29.63	29.91	29.91	-0.03%	753,429
Apr 10, 2026	30.08	30.36	29.83	29.92	29.92	0.71%	1,033,317
Apr 9, 2026	29.66	29.93	29.36	29.71	29.71	0.03%	1,082,481
Apr 8, 2026	28.78	29.73	28.78	29.70	29.70	5.51%	1,255,938
Apr 7, 2026	27.80	28.49	27.75	28.15	28.15	1.66%	700,136
Apr 3, 2026	28.49	28.50	27.69	27.69	27.69	-2.09%	623,054
Apr 2, 2026	28.66	29.09	27.96	28.28	28.28	-1.57%	922,159
Apr 1, 2026	28.56	28.78	28.20	28.73	28.73	2.50%	1,254,060
Mar 31, 2026	28.32	28.82	28.00	28.03	28.03	-0.74%	853,647
Mar 30, 2026	27.95	28.34	27.85	28.24	28.24	-0.32%	912,271
Mar 27, 2026	27.50	28.49	27.12	28.33	28.33	2.50%	1,054,010
Mar 26, 2026	28.10	28.48	27.49	27.64	27.64	-1.81%	941,817
Mar 25, 2026	27.57	28.64	27.57	28.15	28.15	2.59%	1,201,017
Mar 24, 2026	26.95	27.47	26.36	27.44	27.44	4.10%	1,613,779
Mar 23, 2026	28.30	28.30	26.32	26.36	26.36	-8.03%	2,091,895
Mar 20, 2026	29.12	29.54	28.66	28.66	28.66	-1.85%	888,135
Mar 19, 2026	29.85	30.00	29.12	29.20	29.20	-3.92%	1,106,346
Mar 18, 2026	29.93	30.42	29.74	30.39	30.39	1.71%	751,646
Mar 17, 2026	31.00	31.45	29.75	29.88	29.88	-3.77%	1,782,963
Mar 16, 2026	31.29	31.53	30.45	31.05	31.05	-1.18%	1,337,217
Mar 13, 2026	31.35	32.37	31.28	31.42	31.42	-0.76%	955,453
Mar 12, 2026	32.53	32.95	31.57	31.66	31.66	-2.67%	1,432,421
Mar 11, 2026	33.08	34.05	32.44	32.53	32.53	0.43%	2,263,264
Mar 10, 2026	31.07	32.48	31.07	32.39	32.39	4.55%	1,227,345
Mar 9, 2026	31.20	31.34	30.30	30.98	30.98	-1.34%	1,287,909
Mar 6, 2026	30.80	31.59	30.80	31.40	31.40	1.29%	952,109
Mar 5, 2026	30.76	31.33	30.56	31.00	31.00	2.48%	1,130,388
Mar 4, 2026	30.59	31.14	30.12	30.25	30.25	-1.88%	1,352,367
Mar 3, 2026	32.52	32.81	30.76	30.83	30.83	-5.43%	2,023,970
Mar 2, 2026	32.52	33.15	32.18	32.60	32.60	-0.46%	1,593,692
Feb 27, 2026	33.48	33.49	32.26	32.75	32.75	-1.41%	2,048,711
Feb 26, 2026	32.80	33.45	32.56	33.22	33.22	1.68%	1,580,176
Feb 25, 2026	32.89	32.89	32.54	32.67	32.67	-0.18%	993,839
Feb 24, 2026	33.19	33.26	32.50	32.73	32.73	0.03%	1,080,828
Feb 13, 2026	32.91	33.16	32.61	32.72	32.72	-1.15%	773,365
Feb 12, 2026	32.62	33.32	32.57	33.10	33.10	1.35%	987,033
Feb 11, 2026	32.63	33.12	32.38	32.66	32.66	0.03%	1,049,939
Feb 10, 2026	32.29	32.97	32.18	32.65	32.65	0.80%	1,131,623
Feb 9, 2026	32.41	32.74	32.21	32.39	32.39	0.40%	1,207,622
Feb 6, 2026	31.84	32.69	31.35	32.26	32.26	2.32%	1,319,487
Feb 5, 2026	32.00	32.01	31.41	31.53	31.53	-1.56%	790,096
Feb 4, 2026	32.82	32.87	31.68	32.03	32.03	-2.41%	1,217,038
Feb 3, 2026	31.94	32.86	31.88	32.82	32.82	3.24%	1,286,515
Feb 2, 2026	32.30	32.69	31.67	31.79	31.79	-1.58%	1,678,137
Jan 30, 2026	31.89	32.56	31.17	32.30	32.30	1.19%	1,528,344
Jan 29, 2026	32.88	33.11	31.50	31.92	31.92	-2.98%	2,185,868
Jan 28, 2026	33.79	33.79	32.77	32.90	32.90	-2.95%	1,603,555
Jan 27, 2026	33.68	34.07	32.80	33.90	33.90	1.28%	2,029,339
Jan 26, 2026	34.31	34.33	33.15	33.47	33.47	-1.62%	2,012,178
Jan 23, 2026	33.90	34.41	33.76	34.02	34.02	0.24%	1,972,745
Jan 22, 2026	33.88	34.21	33.52	33.94	33.94	-0.06%	1,835,125
Jan 21, 2026	32.76	34.27	32.53	33.96	33.96	3.63%	2,757,293
Jan 20, 2026	33.03	33.29	32.40	32.77	32.77	-1.24%	1,532,697
Jan 19, 2026	32.31	33.53	32.06	33.18	33.18	2.72%	2,218,118
Jan 16, 2026	32.54	32.74	32.12	32.30	32.30	-0.28%	2,062,313
Jan 15, 2026	31.80	32.50	31.20	32.39	32.39	0.93%	1,507,533
Jan 14, 2026	32.12	32.83	31.46	32.09	32.09	-0.19%	2,560,598
Jan 13, 2026	32.99	32.99	32.05	32.15	32.15	-1.98%	2,316,957
Jan 12, 2026	32.58	33.07	32.03	32.80	32.80	-0.03%	3,069,770
Jan 9, 2026	30.88	32.82	30.68	32.81	32.81	5.30%	4,410,766
Jan 8, 2026	30.25	31.73	29.92	31.16	31.16	4.04%	2,702,204
Jan 7, 2026	29.68	30.26	29.58	29.95	29.95	1.53%	1,694,352
Jan 6, 2026	29.56	29.74	29.39	29.50	29.50	-0.10%	1,181,945
Jan 5, 2026	28.94	29.67	28.94	29.53	29.53	2.07%	1,526,623
Dec 31, 2025	28.97	29.25	28.82	28.93	28.93	-0.79%	865,695
Dec 30, 2025	28.76	29.27	28.70	29.16	29.16	0.59%	1,107,606
Dec 29, 2025	28.62	29.08	28.62	28.99	28.99	0.42%	876,343
Dec 26, 2025	28.97	29.18	28.61	28.87	28.87	-0.35%	1,247,298
Dec 25, 2025	28.49	28.97	28.31	28.97	28.97	1.68%	1,174,212
Dec 24, 2025	27.90	28.63	27.77	28.49	28.49	2.52%	1,355,307
Dec 23, 2025	27.99	28.04	27.70	27.79	27.79	-0.50%	838,733
Dec 22, 2025	27.85	28.20	27.66	27.93	27.93	0.68%	1,103,957
Dec 19, 2025	27.60	27.95	27.48	27.74	27.74	0.98%	1,317,791
Dec 18, 2025	27.09	27.85	27.09	27.47	27.47	0.29%	893,797
Dec 17, 2025	27.38	27.59	26.77	27.39	27.39	0.33%	1,043,845
Dec 16, 2025	27.75	27.94	27.26	27.30	27.30	-2.12%	1,069,425
Dec 15, 2025	28.22	28.38	27.88	27.89	27.89	-1.76%	872,234
Dec 12, 2025	28.39	28.53	28.17	28.39	28.39	0.35%	683,325
Dec 11, 2025	28.97	28.97	28.22	28.29	28.29	-1.74%	1,051,601
Dec 10, 2025	28.84	28.91	28.46	28.79	28.79	-0.38%	866,708
Dec 9, 2025	29.04	29.35	28.81	28.90	28.90	-1.43%	1,108,965
Dec 8, 2025	29.13	29.48	28.96	29.32	29.32	1.10%	1,328,763
Dec 5, 2025	28.39	29.05	28.20	29.00	29.00	1.15%	1,289,617
Dec 4, 2025	28.38	29.28	28.30	28.67	28.67	0.84%	1,936,963
Dec 3, 2025	29.33	29.36	28.20	28.43	28.43	-3.17%	2,308,439
Dec 2, 2025	30.60	30.60	29.32	29.36	29.36	-4.05%	2,327,535
Dec 1, 2025	31.00	31.19	30.21	30.60	30.60	0.72%	3,857,317
Nov 28, 2025	29.15	30.93	28.68	30.38	30.38	4.79%	5,565,247