SHA:688595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	40.44	42.83	40.17	41.36	41.36	3.82%	12,097,250
Jan 27, 2026	38.00	40.36	36.73	39.84	39.84	4.35%	10,514,600
Jan 26, 2026	40.79	40.79	37.79	38.18	38.18	-6.47%	9,828,172
Jan 23, 2026	41.56	42.33	39.90	40.82	40.82	-2.30%	12,271,746
Jan 22, 2026	39.10	44.46	39.10	41.78	41.78	12.77%	19,091,830
Jan 21, 2026	35.68	37.17	35.56	37.05	37.05	2.92%	4,713,186
Jan 20, 2026	36.43	37.07	35.56	36.00	36.00	-1.15%	4,390,496
Jan 19, 2026	35.93	36.89	35.51	36.42	36.42	1.14%	4,507,201
Jan 16, 2026	35.90	36.38	34.98	36.01	36.01	1.29%	3,957,370
Jan 15, 2026	35.30	35.86	34.78	35.55	35.55	-0.08%	3,220,583
Jan 14, 2026	35.64	36.27	35.01	35.58	35.58	1.66%	5,541,866
Jan 13, 2026	36.16	36.32	34.80	35.00	35.00	-2.53%	3,689,330
Jan 12, 2026	35.01	36.06	34.94	35.91	35.91	2.54%	4,088,611
Jan 9, 2026	34.85	35.32	34.60	35.02	35.02	-0.40%	3,125,719
Jan 8, 2026	34.66	35.35	34.50	35.16	35.16	1.47%	3,167,198
Jan 7, 2026	34.29	34.81	34.24	34.65	34.65	1.29%	2,854,998
Jan 6, 2026	34.16	34.50	33.81	34.21	34.21	0.50%	2,729,687
Jan 5, 2026	33.20	34.10	32.86	34.04	34.04	3.78%	3,284,227
Dec 31, 2025	33.20	33.20	32.39	32.80	32.80	-0.49%	1,914,941
Dec 30, 2025	32.72	33.16	32.58	32.96	32.96	0.61%	1,813,719
Dec 29, 2025	32.41	33.06	32.41	32.76	32.76	0.34%	1,721,686
Dec 26, 2025	32.81	33.03	32.41	32.65	32.65	-0.55%	1,740,639
Dec 25, 2025	32.77	33.09	32.54	32.83	32.83	0.31%	1,435,801
Dec 24, 2025	31.64	32.86	31.64	32.73	32.73	2.99%	2,369,747
Dec 23, 2025	31.93	32.29	31.70	31.78	31.78	-1.09%	1,790,725
Dec 22, 2025	31.86	32.47	31.51	32.13	32.13	1.36%	1,886,949
Dec 19, 2025	32.21	32.36	31.66	31.70	31.70	-0.63%	1,674,741
Dec 18, 2025	31.44	32.32	31.30	31.90	31.90	0.57%	2,095,784
Dec 17, 2025	31.72	31.84	30.62	31.72	31.72	0.67%	3,354,542
Dec 16, 2025	32.31	32.42	31.45	31.51	31.51	-2.93%	2,556,847
Dec 15, 2025	32.97	33.09	32.38	32.46	32.46	-2.11%	1,588,978
Dec 12, 2025	32.50	33.36	32.47	33.16	33.16	0.67%	2,160,437
Dec 11, 2025	34.23	34.23	32.94	32.94	32.94	-3.03%	2,182,626
Dec 10, 2025	33.81	34.16	33.51	33.97	33.97	-0.32%	2,315,428
Dec 9, 2025	34.57	35.14	34.00	34.08	34.08	-1.42%	2,404,846
Dec 8, 2025	33.91	34.98	33.91	34.57	34.57	2.16%	3,540,841
Dec 5, 2025	33.64	33.85	32.90	33.84	33.84	0.62%	1,836,544
Dec 4, 2025	33.80	34.05	33.08	33.63	33.63	-0.44%	2,009,745
Dec 3, 2025	34.80	35.17	33.57	33.78	33.78	-2.34%	2,593,783
Dec 2, 2025	34.75	35.12	34.35	34.59	34.59	-1.09%	2,940,212
Dec 1, 2025	34.40	35.60	33.73	34.97	34.97	2.79%	4,543,238
Nov 28, 2025	33.39	34.22	33.21	34.02	34.02	1.89%	2,893,933
Nov 27, 2025	32.71	34.05	32.71	33.39	33.39	1.67%	2,921,906
Nov 26, 2025	32.65	33.64	32.51	32.84	32.84	0.40%	2,421,878
Nov 25, 2025	32.63	33.18	32.55	32.71	32.71	1.14%	2,569,995
Nov 24, 2025	32.10	32.60	31.40	32.34	32.34	1.00%	2,614,051
Nov 21, 2025	33.68	34.06	31.93	32.02	32.02	-5.99%	4,553,008
Nov 20, 2025	33.68	34.96	32.93	34.06	34.06	1.67%	4,392,938
Nov 19, 2025	34.27	34.50	33.20	33.50	33.50	-2.22%	2,813,271
Nov 18, 2025	33.40	35.39	33.35	34.26	34.26	2.03%	4,600,336
Nov 17, 2025	33.19	33.73	33.03	33.58	33.58	1.67%	1,922,797
Nov 14, 2025	33.50	33.60	33.02	33.03	33.03	-2.16%	2,448,729
Nov 13, 2025	34.20	34.46	33.56	33.76	33.76	-1.52%	4,214,511
Nov 12, 2025	34.61	34.64	33.75	34.28	34.28	-1.01%	1,951,944
Nov 11, 2025	34.52	34.98	34.47	34.63	34.63	0.46%	2,266,139
Nov 10, 2025	34.45	34.79	34.16	34.47	34.47	0.32%	1,686,230
Nov 7, 2025	34.85	34.85	34.20	34.36	34.36	-1.55%	1,681,449
Nov 6, 2025	34.92	35.15	34.37	34.90	34.90	0.26%	2,071,446
Nov 5, 2025	34.39	34.90	34.32	34.81	34.81	0.12%	1,782,536
Nov 4, 2025	35.46	35.71	34.52	34.77	34.77	-2.63%	2,272,861
Nov 3, 2025	35.64	35.71	34.66	35.71	35.71	-0.20%	2,713,777
Oct 31, 2025	35.59	36.33	35.36	35.78	35.78	0.51%	2,545,290
Oct 30, 2025	35.60	36.19	35.26	35.60	35.60	-0.31%	2,872,484
Oct 29, 2025	36.25	36.25	35.46	35.71	35.71	-0.47%	2,450,041
Oct 28, 2025	35.90	36.20	35.42	35.88	35.88	-0.28%	2,371,470
Oct 27, 2025	35.70	36.20	35.21	35.98	35.98	1.52%	3,352,732
Oct 24, 2025	34.86	35.54	34.78	35.44	35.44	2.43%	3,189,600
Oct 23, 2025	34.72	34.84	33.89	34.60	34.60	-0.12%	2,353,613
Oct 22, 2025	34.78	35.15	34.43	34.64	34.64	-0.74%	2,376,006
Oct 21, 2025	34.36	35.14	34.30	34.90	34.90	1.04%	2,529,934
Oct 20, 2025	34.55	34.75	34.07	34.54	34.54	2.01%	2,675,626
Oct 17, 2025	35.02	35.33	33.70	33.86	33.86	-4.08%	3,858,822
Oct 16, 2025	35.89	36.23	35.12	35.30	35.30	-1.73%	4,057,771
Oct 15, 2025	35.88	36.24	35.21	35.92	35.92	0.06%	3,982,510
Oct 14, 2025	37.63	38.46	35.72	35.90	35.90	-4.22%	5,358,201
Oct 13, 2025	36.00	37.60	35.60	37.48	37.48	0.67%	5,075,137
Oct 10, 2025	39.77	39.77	37.12	37.23	37.23	-6.83%	6,877,355
Oct 9, 2025	40.50	40.86	39.60	39.96	39.96	0.28%	6,471,698