SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.91	34.98	33.54	33.71	33.71	-4.15%	5,041,649
Apr 27, 2026	34.32	35.30	34.10	35.17	35.17	2.48%	4,882,681
Apr 24, 2026	34.02	34.94	33.66	34.32	34.32	1.12%	4,433,279
Apr 23, 2026	35.29	35.33	33.81	33.94	33.94	-3.63%	5,929,870
Apr 22, 2026	34.24	35.30	34.24	35.22	35.22	2.24%	4,805,044
Apr 21, 2026	34.81	35.00	34.13	34.45	34.45	-1.85%	4,890,376
Apr 20, 2026	34.74	35.52	34.74	35.10	35.10	0.40%	4,594,628
Apr 17, 2026	35.10	35.38	34.48	34.96	34.96	-0.94%	5,481,326
Apr 16, 2026	34.45	35.45	34.30	35.29	35.29	2.35%	6,925,988
Apr 15, 2026	36.00	36.40	34.47	34.48	34.48	-8.66%	13,874,200
Apr 14, 2026	37.82	38.18	37.38	37.75	37.75	0.94%	3,041,566
Apr 13, 2026	37.40	38.17	37.21	37.40	37.40	-0.95%	2,902,794
Apr 10, 2026	38.29	38.98	37.76	37.76	37.76	1.26%	5,285,893
Apr 9, 2026	37.70	37.78	37.14	37.29	37.29	-2.07%	3,728,141
Apr 8, 2026	36.46	38.09	36.22	38.08	38.08	7.81%	5,579,438
Apr 7, 2026	35.05	35.78	35.05	35.32	35.32	0.77%	1,803,268
Apr 3, 2026	35.12	35.43	34.94	35.05	35.05	-0.17%	1,685,232
Apr 2, 2026	36.01	36.09	34.82	35.11	35.11	-2.90%	2,593,249
Apr 1, 2026	36.30	36.46	35.61	36.16	36.16	2.26%	2,456,161
Mar 31, 2026	35.30	36.38	35.22	35.36	35.36	-0.37%	3,145,773
Mar 30, 2026	35.35	35.86	35.12	35.49	35.49	-1.42%	2,624,823
Mar 27, 2026	34.15	36.80	34.01	36.00	36.00	3.60%	4,855,501
Mar 26, 2026	35.88	36.10	34.67	34.75	34.75	-2.63%	2,422,293
Mar 25, 2026	35.23	36.36	35.11	35.69	35.69	1.80%	3,316,841
Mar 24, 2026	34.42	35.12	33.63	35.06	35.06	3.48%	4,308,912
Mar 23, 2026	35.13	35.80	33.68	33.88	33.88	-5.89%	5,721,161
Mar 20, 2026	37.17	37.38	36.00	36.00	36.00	-2.62%	3,288,979
Mar 19, 2026	37.79	38.00	36.76	36.97	36.97	-3.35%	3,599,539
Mar 18, 2026	38.09	38.43	37.70	38.25	38.25	0.95%	2,717,990
Mar 17, 2026	38.80	38.99	37.81	37.89	37.89	-2.35%	2,538,360
Mar 16, 2026	37.95	38.90	37.70	38.80	38.80	1.78%	2,806,149
Mar 13, 2026	38.20	39.08	38.02	38.12	38.12	-0.94%	2,886,084
Mar 12, 2026	39.02	39.47	38.26	38.48	38.48	-1.86%	2,686,349
Mar 11, 2026	39.81	39.97	39.11	39.21	39.21	-1.23%	2,994,600
Mar 10, 2026	39.32	39.88	39.15	39.70	39.70	2.43%	2,863,906
Mar 9, 2026	38.50	39.08	37.01	38.76	38.76	-1.17%	5,074,908
Mar 6, 2026	39.02	39.55	38.74	39.22	39.22	0.26%	2,685,988
Mar 5, 2026	39.80	39.99	38.90	39.12	39.12	0.59%	3,299,628
Mar 4, 2026	38.70	39.78	38.50	38.89	38.89	-0.08%	4,172,623
Mar 3, 2026	41.80	42.05	38.78	38.92	38.92	-6.87%	8,368,656
Mar 2, 2026	42.72	43.58	41.71	41.79	41.79	-4.68%	7,052,393
Feb 27, 2026	43.78	44.04	43.14	43.84	43.84	-0.54%	4,171,949
Feb 26, 2026	43.45	44.48	43.04	44.08	44.08	1.33%	5,914,584
Feb 25, 2026	43.55	43.87	43.31	43.50	43.50	-0.11%	4,325,571
Feb 24, 2026	44.94	44.99	43.20	43.55	43.55	-1.91%	5,094,636
Feb 13, 2026	44.30	45.45	44.10	44.40	44.40	-0.02%	5,199,284
Feb 12, 2026	43.00	44.96	42.73	44.41	44.41	3.59%	6,460,048
Feb 11, 2026	42.88	43.21	42.71	42.87	42.87	0.14%	2,724,384
Feb 10, 2026	43.00	43.64	42.80	42.81	42.81	-0.35%	4,307,340
Feb 9, 2026	42.55	43.17	42.20	42.96	42.96	2.24%	4,716,016
Feb 6, 2026	42.00	42.95	41.67	42.02	42.02	-0.78%	4,892,794
Feb 5, 2026	42.68	42.89	41.85	42.35	42.35	-0.89%	4,057,359
Feb 4, 2026	43.99	43.99	42.26	42.73	42.73	-3.72%	7,371,448
Feb 3, 2026	44.45	44.59	43.45	44.38	44.38	1.02%	5,821,490
Feb 2, 2026	46.00	46.00	43.92	43.93	43.93	-7.05%	10,563,680
Jan 30, 2026	46.40	47.54	45.30	47.26	47.26	0.94%	7,553,678
Jan 29, 2026	48.85	49.28	46.81	46.82	46.82	-3.96%	9,836,764
Jan 28, 2026	49.68	50.28	48.30	48.75	48.75	1.08%	13,595,750
Jan 27, 2026	46.65	48.27	45.19	48.23	48.23	2.97%	9,688,208
Jan 26, 2026	48.52	48.82	46.26	46.84	46.84	-3.42%	9,133,612
Jan 23, 2026	47.99	48.93	47.79	48.50	48.50	1.29%	7,376,217
Jan 22, 2026	49.10	49.47	47.57	47.88	47.88	-1.82%	7,688,341
Jan 21, 2026	47.03	49.50	47.03	48.77	48.77	2.91%	10,156,690
Jan 20, 2026	48.18	48.80	46.96	47.39	47.39	-1.66%	7,525,668
Jan 19, 2026	49.41	49.43	47.77	48.19	48.19	-2.31%	8,377,164
Jan 16, 2026	50.88	50.88	48.68	49.33	49.33	-1.24%	12,767,660
Jan 15, 2026	49.98	50.86	48.38	49.95	49.95	0.50%	14,086,490
Jan 14, 2026	46.18	51.37	46.18	49.70	49.70	6.93%	20,160,810
Jan 13, 2026	49.00	49.50	46.12	46.48	46.48	-4.60%	12,663,470
Jan 12, 2026	46.88	48.72	46.06	48.72	48.72	4.62%	13,191,990
Jan 9, 2026	46.20	46.58	45.51	46.57	46.57	0.52%	7,281,443
Jan 8, 2026	45.92	46.90	45.61	46.33	46.33	0.74%	7,492,245
Jan 7, 2026	45.78	46.58	45.46	45.99	45.99	0.46%	7,852,820
Jan 6, 2026	46.30	46.30	45.01	45.78	45.78	0.26%	7,779,585
Jan 5, 2026	42.95	45.89	42.94	45.66	45.66	7.28%	10,545,530
Dec 31, 2025	43.73	43.97	42.56	42.56	42.56	-2.12%	5,110,648
Dec 30, 2025	43.51	44.08	43.06	43.48	43.48	-0.14%	5,454,660
Dec 29, 2025	43.98	44.57	43.48	43.54	43.54	-1.00%	5,860,298
Dec 26, 2025	45.01	45.13	43.92	43.98	43.98	-2.18%	5,388,284
Dec 25, 2025	44.90	45.34	44.32	44.96	44.96	0.97%	4,946,504
Dec 24, 2025	42.99	44.77	42.95	44.53	44.53	3.68%	5,692,342
Dec 23, 2025	43.13	43.90	42.90	42.95	42.95	-1.13%	3,762,197
Dec 22, 2025	43.10	43.96	42.80	43.44	43.44	2.02%	4,022,788
Dec 19, 2025	43.63	43.83	42.53	42.58	42.58	-1.44%	3,908,314
Dec 18, 2025	43.60	44.11	43.20	43.20	43.20	-1.28%	3,018,403
Dec 17, 2025	42.90	44.05	42.31	43.76	43.76	2.00%	4,069,589
Dec 16, 2025	43.93	44.48	42.40	42.90	42.90	-2.48%	4,621,729
Dec 15, 2025	44.68	45.19	43.98	43.99	43.99	-2.57%	5,136,761
Dec 12, 2025	44.02	45.29	43.47	45.15	45.15	2.29%	7,578,310
Dec 11, 2025	45.63	45.66	44.11	44.14	44.14	-2.32%	4,590,726
Dec 10, 2025	44.85	45.45	44.27	45.19	45.19	0.22%	3,972,386
Dec 9, 2025	45.96	46.16	44.96	45.09	45.09	-1.49%	5,507,526
Dec 8, 2025	45.10	45.99	45.10	45.77	45.77	1.55%	5,810,493
Dec 5, 2025	44.99	45.44	44.26	45.07	45.07	0.18%	3,892,877
Dec 4, 2025	45.18	45.29	44.05	44.99	44.99	-0.51%	4,482,205
Dec 3, 2025	45.56	46.06	44.85	45.22	45.22	0.13%	4,930,427
Dec 2, 2025	45.40	46.51	45.05	45.16	45.16	-1.66%	7,015,960
Dec 1, 2025	44.46	46.25	44.13	45.92	45.92	3.70%	10,088,230
Nov 28, 2025	44.00	44.64	43.55	44.28	44.28	1.21%	4,605,455
Nov 27, 2025	43.33	44.68	43.33	43.75	43.75	0.44%	6,028,955