SHA:688036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	55.85	55.85	53.25	53.40	53.40	-5.24%	12,726,510
Jun 9, 2026	57.86	58.00	55.17	56.35	56.35	-0.74%	10,433,306
Jun 8, 2026	58.27	60.00	56.25	56.77	56.77	-6.32%	15,390,789
Jun 5, 2026	59.74	61.65	58.22	60.60	60.60	1.47%	12,310,090
Jun 4, 2026	62.00	62.12	59.27	59.72	59.72	-5.03%	14,441,520
Jun 3, 2026	61.50	65.34	61.20	62.88	62.88	1.00%	20,736,940
Jun 2, 2026	62.17	62.73	60.53	62.26	62.26	0.42%	11,352,400
Jun 1, 2026	59.61	63.49	59.30	62.00	62.00	2.99%	17,852,700
May 29, 2026	60.71	61.37	58.55	60.20	60.20	-0.87%	16,630,350
May 28, 2026	61.49	62.15	59.15	60.73	60.73	-1.33%	13,884,210
May 27, 2026	62.81	63.50	60.92	61.55	61.55	-2.15%	13,175,390
May 26, 2026	62.66	64.38	62.26	62.90	62.90	-0.76%	11,778,230
May 25, 2026	63.54	64.10	60.97	63.38	63.38	0.03%	17,757,180
May 22, 2026	62.38	64.11	62.00	63.36	63.36	2.13%	12,813,560
May 21, 2026	63.83	65.10	62.80	62.94	62.04	-1.99%	20,358,140
May 20, 2026	66.00	66.01	63.70	64.22	63.30	-2.73%	19,072,040
May 19, 2026	62.82	66.10	62.65	66.02	65.08	5.72%	31,163,940
May 18, 2026	60.69	62.62	59.70	62.45	61.56	2.88%	20,968,670
May 15, 2026	59.50	62.00	58.25	60.70	59.83	1.98%	23,595,200
May 14, 2026	59.47	60.74	58.31	59.52	58.67	0.32%	16,131,980
May 13, 2026	58.31	59.40	57.71	59.33	58.48	1.77%	11,911,940
May 12, 2026	59.00	59.18	58.04	58.30	57.47	-1.70%	10,107,560
May 11, 2026	57.50	59.73	57.12	59.31	58.46	3.29%	18,195,930
May 8, 2026	57.57	58.14	57.02	57.42	56.60	-0.26%	9,583,834
May 7, 2026	58.13	58.50	57.09	57.57	56.75	-0.93%	13,582,290
May 6, 2026	57.75	58.99	57.11	58.11	57.28	0.62%	15,766,920
Apr 30, 2026	58.20	58.80	56.96	57.75	56.92	-1.18%	13,792,580
Apr 29, 2026	59.00	59.80	57.77	58.44	57.60	-0.43%	13,480,000
Apr 28, 2026	60.77	62.46	58.36	58.69	57.85	1.54%	29,585,550
Apr 27, 2026	54.45	59.17	53.45	57.80	56.97	6.29%	22,773,580
Apr 24, 2026	54.28	55.36	54.01	54.38	53.60	-0.15%	8,979,030
Apr 23, 2026	55.40	55.67	53.85	54.46	53.68	-1.61%	11,081,960
Apr 22, 2026	52.11	55.70	51.85	55.35	54.56	5.43%	20,309,980
Apr 21, 2026	52.69	52.80	51.77	52.50	51.75	-0.70%	7,954,677
Apr 20, 2026	52.78	53.50	51.70	52.87	52.11	0.65%	7,172,023
Apr 17, 2026	53.60	53.60	52.25	52.53	51.78	-2.16%	10,043,380
Apr 16, 2026	52.21	54.07	52.16	53.69	52.92	2.93%	10,723,200
Apr 15, 2026	52.40	53.42	52.11	52.16	51.41	0.08%	7,733,216
Apr 14, 2026	52.05	52.70	51.42	52.12	51.37	0.31%	5,816,755
Apr 13, 2026	52.40	52.40	51.04	51.96	51.22	-1.48%	7,308,666
Apr 10, 2026	52.54	53.35	52.33	52.74	51.99	1.09%	6,274,234
Apr 9, 2026	53.10	53.31	52.02	52.17	51.42	-2.69%	8,483,322
Apr 8, 2026	52.53	53.90	52.12	53.61	52.84	4.10%	9,492,338
Apr 7, 2026	51.36	51.90	51.12	51.50	50.76	-0.19%	4,506,484
Apr 3, 2026	52.81	53.20	51.33	51.60	50.86	-2.57%	5,562,234
Apr 2, 2026	54.12	54.60	52.51	52.96	52.20	-2.84%	8,568,765
Apr 1, 2026	55.89	56.06	54.00	54.51	53.73	-0.62%	9,860,736
Mar 31, 2026	54.40	57.42	54.00	54.85	54.07	1.20%	13,246,650
Mar 30, 2026	55.80	56.83	52.80	54.20	53.42	-4.73%	14,109,170
Mar 27, 2026	55.42	57.73	55.22	56.89	56.08	2.47%	12,798,460