SHA:688595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.81	35.09	33.96	34.80	34.80	-0.09%	3,659,458
Apr 28, 2026	35.66	36.06	34.68	34.83	34.83	-3.25%	4,753,402
Apr 27, 2026	36.53	37.33	35.71	36.00	36.00	0.33%	5,723,836
Apr 24, 2026	34.67	37.46	34.67	35.88	35.88	6.09%	10,504,140
Apr 23, 2026	34.18	34.99	33.71	33.82	33.82	-1.05%	3,190,346
Apr 22, 2026	33.12	34.49	33.08	34.18	34.18	2.61%	3,173,518
Apr 21, 2026	33.74	33.75	32.91	33.31	33.31	-1.71%	2,195,743
Apr 20, 2026	34.66	34.70	33.69	33.89	33.89	-0.96%	3,295,932
Apr 17, 2026	34.01	34.68	33.60	34.22	34.22	0.23%	3,078,770
Apr 16, 2026	32.84	34.73	32.61	34.14	34.14	3.93%	4,876,307
Apr 15, 2026	33.80	33.93	32.70	32.85	32.85	-2.78%	3,548,201
Apr 14, 2026	33.50	34.99	33.10	33.79	33.79	0.27%	6,487,276
Apr 13, 2026	30.79	34.79	30.58	33.70	33.70	9.17%	8,309,605
Apr 10, 2026	30.70	31.49	30.68	30.87	30.87	1.55%	2,269,433
Apr 9, 2026	30.89	30.99	30.23	30.40	30.40	-2.35%	2,117,082
Apr 8, 2026	30.30	31.13	29.90	31.13	31.13	7.12%	3,288,803
Apr 7, 2026	28.95	29.51	28.79	29.06	29.06	0.38%	1,791,301
Apr 3, 2026	29.01	29.56	28.71	28.95	28.95	-0.48%	1,643,771
Apr 2, 2026	29.87	30.11	28.82	29.09	29.09	-3.55%	2,239,143
Apr 1, 2026	29.99	30.39	29.70	30.16	30.16	3.04%	2,587,515
Mar 31, 2026	30.28	30.57	29.19	29.27	29.27	-4.13%	2,962,246
Mar 30, 2026	30.46	30.84	29.92	30.53	30.53	-1.80%	1,969,470
Mar 27, 2026	30.10	31.38	30.01	31.09	31.09	1.27%	2,170,900
Mar 26, 2026	31.93	31.93	30.63	30.70	30.70	-3.55%	2,164,819
Mar 25, 2026	31.23	32.38	31.23	31.83	31.83	2.12%	2,383,011
Mar 24, 2026	30.60	31.18	29.88	31.17	31.17	3.93%	2,327,475
Mar 23, 2026	31.52	32.00	29.87	29.99	29.99	-7.67%	4,183,929
Mar 20, 2026	33.24	33.67	32.41	32.48	32.48	-3.04%	3,096,767
Mar 19, 2026	34.11	34.65	33.32	33.50	33.50	-2.22%	3,034,585
Mar 18, 2026	33.31	34.31	33.27	34.26	34.26	3.04%	2,505,953
Mar 17, 2026	34.17	34.36	33.00	33.25	33.25	-2.78%	2,025,285
Mar 16, 2026	33.25	34.22	32.80	34.20	34.20	2.55%	2,556,640
Mar 13, 2026	33.61	34.16	33.29	33.35	33.35	-1.36%	2,082,366
Mar 12, 2026	34.33	34.70	33.57	33.81	33.81	-1.43%	2,467,009
Mar 11, 2026	34.80	35.59	34.25	34.30	34.30	-1.94%	2,890,282
Mar 10, 2026	34.17	35.16	34.17	34.98	34.98	4.17%	3,338,335
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