SHA:688011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	56.33	57.40	54.02	56.78	56.78	0.83%	1,748,636
Jun 1, 2026	57.80	58.88	56.01	56.31	56.31	-2.58%	1,326,040
May 29, 2026	59.97	60.00	56.90	57.80	57.80	-3.62%	1,678,642
May 28, 2026	58.67	61.20	57.68	59.97	59.97	3.38%	1,775,907
May 27, 2026	58.16	60.28	57.65	58.01	58.01	-1.09%	1,577,781
May 26, 2026	60.98	63.00	58.00	58.65	58.65	-4.29%	2,896,561
May 25, 2026	65.17	65.81	60.90	61.28	61.28	-5.05%	2,336,221
May 22, 2026	64.35	65.39	63.10	64.54	64.54	1.16%	1,217,364
May 21, 2026	66.68	69.30	63.25	63.80	63.80	-4.95%	3,084,311
May 20, 2026	66.33	67.90	64.36	67.12	67.12	0.93%	2,838,933
May 19, 2026	65.50	66.78	63.60	66.50	66.50	1.79%	1,529,765
May 18, 2026	64.50	67.58	63.88	65.33	65.33	1.13%	1,931,003
May 15, 2026	67.29	68.36	64.50	64.60	64.60	-3.28%	1,786,818
May 14, 2026	65.50	68.80	63.80	66.79	66.79	2.99%	2,329,216
May 13, 2026	66.20	66.30	64.30	64.85	64.85	-1.26%	1,220,563
May 12, 2026	66.54	67.65	64.25	65.68	65.68	-1.38%	1,768,240
May 11, 2026	69.05	69.99	66.51	66.60	66.60	-3.03%	1,921,662
May 8, 2026	67.35	70.30	66.31	68.68	68.68	1.97%	2,549,641
May 7, 2026	67.00	68.10	66.00	67.35	67.35	0.30%	1,959,616
May 6, 2026	64.41	68.32	64.40	67.15	67.15	5.04%	1,840,587
Apr 30, 2026	65.00	65.70	63.70	63.93	63.93	-2.87%	1,005,767
Apr 29, 2026	66.18	66.77	65.00	65.82	65.82	-2.00%	1,358,615
Apr 28, 2026	66.25	67.32	62.20	67.16	67.16	1.34%	2,292,365
Apr 27, 2026	67.30	67.30	65.87	66.27	66.27	-1.09%	1,115,986
Apr 24, 2026	70.50	70.50	66.50	67.00	67.00	-4.96%	2,017,237
Apr 23, 2026	69.18	71.87	68.12	70.50	70.50	1.88%	2,046,725
Apr 22, 2026	68.37	69.22	67.72	69.20	69.20	0.23%	1,150,684
Apr 21, 2026	70.11	70.46	68.48	69.04	69.04	-2.50%	1,548,494
Apr 20, 2026	68.80	73.20	67.17	70.81	70.81	3.60%	2,673,535
Apr 17, 2026	67.94	69.86	65.82	68.35	68.35	0.60%	2,370,006
Apr 16, 2026	67.55	68.50	65.98	67.94	67.94	0.61%	1,410,569
Apr 15, 2026	67.00	68.51	66.80	67.53	67.53	0.79%	1,556,896
Apr 14, 2026	66.08	67.25	65.02	67.00	67.00	1.39%	2,377,494
Apr 13, 2026	73.50	74.35	63.00	66.08	66.08	-11.18%	6,006,824
Apr 10, 2026	75.23	76.16	74.39	74.40	74.40	-	2,385,833
Apr 9, 2026	76.20	78.85	74.15	74.40	74.40	-2.34%	2,359,696
Apr 8, 2026	73.99	76.30	73.50	76.18	76.18	3.06%	2,271,282
Apr 7, 2026	71.22	74.68	69.50	73.92	73.92	4.85%	3,234,818
Apr 3, 2026	66.83	71.58	66.55	70.50	70.50	4.54%	2,795,917
Apr 2, 2026	69.36	69.36	66.68	67.44	67.44	-2.53%	1,238,958
Apr 1, 2026	69.02	69.72	68.00	69.19	69.19	1.60%	1,117,522
Mar 31, 2026	69.98	71.57	67.66	68.10	68.10	-2.58%	2,833,949
Mar 30, 2026	68.19	70.55	67.01	69.90	69.90	3.48%	2,325,325
Mar 27, 2026	66.74	68.21	66.40	67.55	67.55	-0.66%	1,020,373
Mar 26, 2026	69.42	69.67	67.58	68.00	68.00	-0.67%	1,124,197
Mar 25, 2026	70.01	70.50	68.02	68.46	68.46	-0.64%	2,152,016
Mar 24, 2026	66.78	70.30	66.58	68.90	68.90	5.27%	3,214,372
Mar 23, 2026	64.65	67.20	62.81	65.45	65.45	0.23%	1,950,453
Mar 20, 2026	67.10	69.28	65.18	65.30	65.30	-4.74%	1,408,967
Mar 19, 2026	70.11	70.96	67.36	68.55	68.55	-2.24%	2,038,225